中国医药
sh600056 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.14
涨跌幅
+0.77%
成交量
8,343,400 股
成交额
75,958,912 元
换手率
0.56%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.05 | 9.14 | 9.15 | 9.03 | +0.77% | 8,343,400 | 75,958,912 | 0.56 |
| 2026-10-13 | 9.12 | 9.07 | 9.18 | 9.03 | -0.87% | 11,018,200 | 100,237,896 | 0.74 |
| 2026-10-12 | 9.14 | 9.15 | 9.20 | 9.11 | +0.11% | 11,338,300 | 103,887,136 | 0.76 |
| 2026-10-09 | 8.98 | 9.14 | 9.17 | 8.95 | +1.78% | 18,433,800 | 167,687,776 | 1.23 |
| 2026-10-08 | 8.95 | 8.98 | 9.04 | 8.93 | +1.13% | 11,217,000 | 100,847,280 | 0.75 |
| 2026-09-30 | 8.78 | 8.88 | 8.90 | 8.77 | +1.14% | 8,119,900 | 71,850,632 | 0.54 |
| 2026-09-29 | 8.81 | 8.78 | 8.89 | 8.77 | -0.68% | 7,257,100 | 63,966,824 | 0.49 |
| 2026-09-28 | 8.88 | 8.84 | 8.94 | 8.78 | -0.23% | 7,277,900 | 64,242,128 | 0.49 |
| 2026-09-24 | 8.96 | 8.86 | 9.00 | 8.83 | -1.12% | 7,488,200 | 66,493,092 | 0.50 |
| 2026-09-23 | 9.04 | 8.96 | 9.07 | 8.95 | -0.99% | 7,913,200 | 71,305,456 | 0.53 |
| 2026-09-22 | 9.09 | 9.05 | 9.13 | 9.03 | -0.55% | 8,139,900 | 73,835,776 | 0.54 |
| 2026-09-21 | 8.97 | 9.10 | 9.12 | 8.95 | +1.79% | 12,425,400 | 112,559,296 | 0.83 |
| 2026-09-18 | 8.91 | 8.94 | 8.98 | 8.91 | +0.34% | 5,574,800 | 49,852,104 | 0.37 |
| 2026-09-17 | 8.88 | 8.91 | 8.92 | 8.85 | +0.34% | 4,633,900 | 41,217,096 | 0.31 |
| 2026-09-16 | 8.85 | 8.88 | 8.90 | 8.80 | +0.00% | 6,042,800 | 53,480,652 | 0.40 |
| 2026-09-15 | 8.97 | 8.88 | 8.98 | 8.85 | -1.00% | 6,209,200 | 55,244,812 | 0.42 |
| 2026-09-14 | 8.91 | 8.97 | 8.99 | 8.87 | +0.67% | 6,436,500 | 57,600,176 | 0.43 |
| 2026-09-11 | 9.04 | 8.91 | 9.04 | 8.86 | -1.44% | 11,024,800 | 98,188,816 | 0.74 |
| 2026-09-10 | 9.08 | 9.04 | 9.08 | 8.99 | -0.66% | 9,142,900 | 82,515,880 | 0.61 |
| 2026-09-09 | 9.15 | 9.10 | 9.17 | 9.09 | -0.76% | 7,250,000 | 66,069,312 | 0.48 |
| 2026-09-08 | 9.08 | 9.17 | 9.18 | 9.03 | +1.33% | 11,137,100 | 101,649,072 | 0.74 |
| 2026-09-07 | 9.06 | 9.05 | 9.08 | 9.02 | -0.11% | 6,462,000 | 58,501,496 | 0.43 |
| 2026-09-04 | 9.06 | 9.06 | 9.15 | 9.04 | +0.11% | 9,088,700 | 82,640,512 | 0.61 |
| 2026-09-03 | 9.08 | 9.05 | 9.11 | 9.03 | -0.22% | 8,459,700 | 76,670,288 | 0.57 |
| 2026-09-02 | 9.18 | 9.07 | 9.18 | 9.05 | -1.31% | 11,877,600 | 107,926,424 | 0.79 |
| 2026-09-01 | 9.15 | 9.19 | 9.20 | 9.11 | +0.44% | 8,422,200 | 77,204,696 | 0.56 |
| 2026-08-31 | 9.27 | 9.15 | 9.27 | 9.13 | -1.40% | 12,517,100 | 114,680,816 | 0.84 |
| 2026-08-28 | 9.30 | 9.28 | 9.32 | 9.25 | -0.75% | 9,210,200 | 85,530,056 | 0.62 |
| 2026-08-27 | 9.30 | 9.35 | 9.38 | 9.24 | +0.21% | 13,183,200 | 122,691,944 | 0.88 |
| 2026-08-26 | 9.31 | 9.33 | 9.50 | 9.31 | -0.85% | 13,732,600 | 128,424,488 | 0.92 |
需要全历史数据与程序化访问？
查看 中国医药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600056 获取全部历史日线。