恒瑞医药

sh600276 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）

45.49

涨跌幅

-0.04%

成交量

33,306,000 股

成交额

1,513,280,896 元

换手率

0.52%

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	45.29	45.49	45.82	44.78	-0.04%	33,306,000	1,513,280,896	0.52
2026-10-13	45.55	45.51	45.87	44.80	-1.17%	47,400,600	2,149,036,800	0.74
2026-10-12	46.85	46.05	47.07	45.82	-1.71%	42,821,700	1,983,146,368	0.67
2026-10-09	46.64	46.85	47.24	45.80	-0.34%	62,812,800	2,925,353,728	0.98
2026-10-08	47.20	47.01	47.58	46.24	-0.40%	77,344,000	3,629,285,120	1.21
2026-09-30	45.60	47.20	47.39	45.25	+3.46%	112,164,000	5,234,863,104	1.76
2026-09-29	44.34	45.62	46.13	44.29	+2.59%	79,983,100	3,639,980,288	1.25
2026-09-28	44.86	44.47	45.22	44.35	-0.87%	37,071,100	1,654,109,696	0.58
2026-09-24	45.38	44.86	45.77	44.60	-1.58%	42,358,400	1,902,003,712	0.66
2026-09-23	45.59	45.58	46.09	45.41	-0.31%	43,438,400	1,983,663,488	0.68
2026-09-22	46.04	45.72	46.14	45.45	-0.70%	72,275,400	3,307,838,720	1.13
2026-09-21	44.50	46.04	46.08	44.50	+4.85%	114,074,200	5,186,778,112	1.79
2026-09-18	43.52	43.91	44.15	43.50	+1.57%	56,934,200	2,498,552,832	0.89
2026-09-17	43.33	43.23	43.68	43.10	-0.67%	35,252,300	1,528,878,336	0.55
2026-09-16	43.08	43.52	43.60	42.95	+0.90%	41,619,500	1,804,072,192	0.65
2026-09-15	43.16	43.13	43.49	42.99	-0.05%	37,573,400	1,625,245,824	0.59
2026-09-14	42.35	43.15	43.19	42.01	+1.12%	52,623,200	2,253,034,240	0.82
2026-09-11	42.65	42.67	42.76	41.89	-0.61%	80,255,000	3,393,509,120	1.26
2026-09-10	44.45	42.93	44.46	42.82	-3.98%	103,781,400	4,488,706,048	1.63
2026-09-09	45.60	44.71	45.60	44.64	-2.19%	71,694,300	3,214,392,320	1.12
2026-09-08	46.20	45.71	46.20	45.56	-1.19%	58,914,200	2,694,774,272	0.92
2026-09-07	46.02	46.26	46.33	45.71	+0.52%	39,419,600	1,815,380,864	0.62
2026-09-04	45.97	46.02	46.41	45.90	+0.13%	48,980,300	2,260,815,616	0.77
2026-09-03	45.60	45.96	46.09	45.36	+0.86%	50,291,700	2,300,358,144	0.79
2026-09-02	46.23	45.57	46.32	45.49	-1.43%	54,828,800	2,509,384,192	0.86
2026-09-01	46.05	46.23	46.40	45.90	+0.35%	46,473,900	2,146,398,976	0.73
2026-08-31	47.17	46.07	47.17	45.88	-2.64%	89,275,800	4,126,674,176	1.40
2026-08-28	47.58	47.32	47.67	47.10	-0.61%	53,239,600	2,522,684,928	0.83
2026-08-27	46.78	47.61	47.62	46.50	+1.86%	77,849,500	3,667,194,112	1.22
2026-08-26	46.49	46.74	47.48	46.49	+0.54%	78,295,300	3,679,128,576	1.23

需要全历史数据与程序化访问？查看恒瑞医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600276 获取全部历史日线。