海正药业

sh600267 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）

11.36

涨跌幅

-1.39%

成交量

16,845,300 股

成交额

192,375,840 元

换手率

1.43%

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	11.52	11.36	11.54	11.32	-1.39%	16,845,300	192,375,840	1.43
2026-10-13	11.58	11.52	11.62	11.35	-1.62%	19,971,000	229,790,240	1.69
2026-10-12	11.92	11.71	11.99	11.66	-1.93%	19,006,400	224,178,176	1.61
2026-10-09	11.63	11.94	11.99	11.41	+2.58%	30,346,400	357,395,840	2.57
2026-10-08	12.00	11.64	12.06	11.55	-0.94%	26,684,200	313,972,544	2.26
2026-09-30	11.40	11.75	11.86	11.38	+2.80%	26,722,300	313,929,312	2.26
2026-09-29	11.54	11.43	11.67	11.38	-0.95%	15,841,300	182,150,976	1.34
2026-09-28	11.67	11.54	11.75	11.45	+0.96%	20,107,300	232,646,816	1.70
2026-09-24	11.73	11.43	11.81	11.40	-3.14%	20,614,200	238,280,256	1.75
2026-09-23	11.77	11.80	11.91	11.71	+0.34%	20,469,900	241,776,336	1.73
2026-09-22	11.77	11.76	11.88	11.67	-0.93%	23,682,700	278,549,728	2.01
2026-09-21	11.48	11.87	11.93	11.48	+4.31%	36,641,400	430,486,848	3.10
2026-09-18	11.45	11.38	11.64	11.38	+0.00%	20,327,800	233,020,048	1.72
2026-09-17	11.35	11.38	11.52	11.33	+0.18%	16,729,900	191,242,976	1.42
2026-09-16	11.27	11.36	11.43	11.21	+0.53%	13,384,700	152,023,248	1.13
2026-09-15	11.35	11.30	11.48	11.27	-0.96%	10,089,600	114,393,936	0.85
2026-09-14	11.15	11.41	11.43	11.11	+2.52%	16,716,900	189,154,400	1.42
2026-09-11	11.38	11.13	11.44	11.02	-2.45%	21,404,100	238,750,112	1.81
2026-09-10	11.57	11.41	11.59	11.25	-1.72%	21,110,900	240,434,464	1.79
2026-09-09	11.61	11.61	11.74	11.52	-1.11%	15,580,800	180,900,912	1.32
2026-09-08	11.62	11.74	11.77	11.52	+1.12%	20,973,600	244,285,712	1.78
2026-09-07	11.60	11.61	11.67	11.57	-0.26%	14,799,500	171,949,904	1.25
2026-09-04	11.82	11.64	11.92	11.58	-1.27%	20,267,400	238,565,616	1.72
2026-09-03	11.75	11.79	11.84	11.64	+0.43%	17,825,200	209,493,712	1.51
2026-09-02	12.03	11.74	12.05	11.70	-2.25%	24,352,200	287,981,376	2.06
2026-09-01	11.95	12.01	12.05	11.86	+0.59%	22,251,100	266,203,440	1.89
2026-08-31	12.06	11.94	12.11	11.82	-2.13%	25,348,600	302,018,336	2.15
2026-08-28	12.28	12.20	12.34	12.17	-1.37%	20,857,100	255,192,176	1.77
2026-08-27	12.28	12.37	12.48	12.17	+0.65%	29,464,500	362,950,048	2.50
2026-08-26	12.28	12.29	12.70	12.17	+0.08%	45,297,400	561,661,696	3.84

需要全历史数据与程序化访问？查看海正药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600267 获取全部历史日线。