同仁堂

sh600085 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）

24.66

涨跌幅

+1.11%

成交量

9,723,700 股

成交额

239,146,288 元

换手率

0.71%

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	24.40	24.66	24.78	24.25	+1.11%	9,723,700	239,146,288	0.71
2026-10-13	24.37	24.39	24.44	24.20	-0.16%	5,003,200	121,750,864	0.36
2026-10-12	24.32	24.43	24.50	24.27	+0.62%	6,234,800	152,115,296	0.45
2026-10-09	23.93	24.28	24.45	23.89	+1.46%	9,942,700	241,687,904	0.72
2026-10-08	23.80	23.93	24.46	23.55	+0.80%	8,570,900	205,198,992	0.62
2026-09-30	23.38	23.74	23.78	23.33	+1.89%	5,497,100	129,721,416	0.40
2026-09-29	23.28	23.30	23.49	23.22	-0.13%	2,455,700	57,276,136	0.18
2026-09-28	23.34	23.33	23.54	23.18	-0.04%	3,337,600	77,840,584	0.24
2026-09-24	23.56	23.34	23.70	23.34	-1.14%	2,758,100	64,668,120	0.20
2026-09-23	23.58	23.61	23.77	23.53	-0.21%	2,807,000	66,427,648	0.20
2026-09-22	23.58	23.66	23.83	23.55	+0.00%	4,641,700	109,953,480	0.34
2026-09-21	23.20	23.66	23.70	23.20	+1.89%	5,981,300	140,433,008	0.44
2026-09-18	23.20	23.22	23.44	23.19	+0.00%	2,879,200	67,153,456	0.21
2026-09-17	23.16	23.22	23.30	23.11	+0.26%	2,296,200	53,261,852	0.17
2026-09-16	23.28	23.16	23.35	23.01	-0.69%	2,691,400	62,242,852	0.20
2026-09-15	23.52	23.32	23.62	23.31	-1.06%	2,625,800	61,480,572	0.19
2026-09-14	23.37	23.57	23.60	23.35	+0.73%	2,736,800	64,346,904	0.20
2026-09-11	23.65	23.40	23.65	23.26	-1.27%	5,448,800	127,507,392	0.40
2026-09-10	23.90	23.70	23.99	23.68	-1.21%	5,283,300	125,446,464	0.39
2026-09-09	24.29	23.99	24.33	23.97	-1.48%	4,608,200	110,885,752	0.34
2026-09-08	24.20	24.35	24.43	24.12	+0.74%	4,746,400	115,366,560	0.35
2026-09-07	24.10	24.17	24.25	24.01	+0.12%	4,284,300	103,380,496	0.31
2026-09-04	23.89	24.14	24.29	23.85	+1.17%	5,722,700	138,164,624	0.42
2026-09-03	23.79	23.86	23.97	23.76	+0.08%	2,863,500	68,411,944	0.21
2026-09-02	24.00	23.84	24.08	23.75	-0.71%	4,172,700	99,397,200	0.30
2026-09-01	23.81	24.01	24.18	23.81	+0.50%	4,637,500	111,390,888	0.34
2026-08-31	24.23	23.89	24.35	23.83	-2.41%	7,773,500	186,344,832	0.57
2026-08-28	24.24	24.48	24.58	24.16	+0.53%	4,594,000	112,213,256	0.34
2026-08-27	24.46	24.35	24.55	24.15	-0.41%	4,723,700	114,831,992	0.34
2026-08-26	24.25	24.45	24.57	24.20	+0.82%	4,949,600	121,061,000	0.36

需要全历史数据与程序化访问？查看同仁堂日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600085 获取全部历史日线。