复星医药

sh600196 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）

23.27

涨跌幅

-1.02%

成交量

13,536,700 股

成交额

316,135,744 元

换手率

0.64%

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	23.28	23.27	23.53	23.21	-1.02%	13,536,700	316,135,744	0.64
2026-10-13	23.49	23.51	23.71	23.30	-0.63%	18,608,600	437,103,840	0.88
2026-10-12	23.93	23.66	24.10	23.62	-0.96%	17,793,400	423,964,704	0.84
2026-10-09	23.58	23.89	24.03	23.54	+0.55%	22,949,600	546,672,832	1.08
2026-10-08	24.12	23.76	24.24	23.69	-1.08%	29,655,600	710,012,736	1.40
2026-09-30	23.47	24.02	24.10	23.26	+2.69%	36,991,800	884,930,112	1.75
2026-09-29	23.18	23.39	23.96	23.12	+0.65%	29,058,000	685,277,888	1.37
2026-09-28	22.90	23.24	23.32	22.79	+1.75%	24,656,200	569,733,056	1.16
2026-09-24	23.10	22.84	23.23	22.80	-1.25%	15,937,000	365,926,368	0.75
2026-09-23	23.13	23.13	23.40	23.01	+0.00%	18,292,500	424,841,312	0.86
2026-09-22	22.87	23.13	23.25	22.75	+0.35%	31,382,400	724,971,200	1.48
2026-09-21	22.12	23.05	23.07	22.12	+4.63%	35,026,200	794,959,232	1.65
2026-09-18	21.85	22.03	22.16	21.81	+1.15%	14,394,100	317,558,240	0.68
2026-09-17	21.60	21.78	21.87	21.60	+0.09%	8,902,800	193,560,368	0.42
2026-09-16	21.78	21.76	21.82	21.62	-0.23%	8,248,000	179,190,368	0.39
2026-09-15	21.95	21.81	22.06	21.78	-0.64%	7,317,400	159,999,168	0.35
2026-09-14	21.50	21.95	22.00	21.50	+1.62%	13,483,700	294,392,768	0.64
2026-09-11	21.77	21.60	21.78	21.51	-1.28%	13,961,000	301,540,864	0.66
2026-09-10	22.37	21.88	22.37	21.87	-2.50%	20,466,000	450,625,792	0.97
2026-09-09	22.60	22.44	22.65	22.40	-1.36%	11,926,100	268,035,984	0.56
2026-09-08	22.60	22.75	22.77	22.46	+0.44%	17,727,100	400,724,160	0.84
2026-09-07	22.55	22.65	22.75	22.46	+1.39%	17,797,500	402,577,792	0.84
2026-09-04	22.31	22.34	22.48	22.25	+0.27%	13,398,000	299,754,880	0.63
2026-09-03	22.21	22.28	22.35	22.11	+0.36%	12,446,400	276,874,688	0.59
2026-09-02	22.51	22.20	22.53	22.18	-1.33%	18,243,500	407,133,792	0.86
2026-09-01	22.32	22.50	22.58	22.31	+0.63%	13,146,700	295,684,224	0.62
2026-08-31	22.76	22.36	22.76	22.25	-2.23%	25,375,000	568,755,648	1.20
2026-08-28	22.85	22.87	22.96	22.72	-0.09%	15,438,000	353,062,976	0.73
2026-08-27	22.74	22.89	22.91	22.60	+0.13%	20,362,800	463,678,432	0.96
2026-08-26	23.10	22.86	23.55	22.75	-0.70%	30,135,400	694,172,672	1.42

需要全历史数据与程序化访问？查看复星医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600196 获取全部历史日线。