羚锐制药

sh600285 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）

21.12

涨跌幅

+3.89%

成交量

19,352,700 股

成交额

405,617,984 元

换手率

3.42%

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	20.32	21.12	21.25	20.30	+3.89%	19,352,700	405,617,984	3.42
2026-10-13	19.98	20.33	20.46	19.86	+1.70%	15,458,700	313,077,728	2.73
2026-10-12	19.64	19.99	20.06	19.60	+1.68%	11,110,900	221,230,592	1.96
2026-10-09	19.15	19.66	19.80	19.09	+3.04%	14,437,500	282,320,928	2.55
2026-10-08	18.98	19.08	19.10	18.93	+0.53%	4,178,300	79,518,448	0.74
2026-09-30	18.68	18.98	18.99	18.67	+1.55%	4,436,300	83,791,504	0.78
2026-09-29	18.62	18.69	18.72	18.57	+0.27%	2,533,600	47,254,512	0.45
2026-09-28	18.84	18.64	18.90	18.51	-1.01%	5,284,300	98,684,648	0.93
2026-09-24	19.08	18.83	19.15	18.80	-1.31%	5,824,500	110,279,024	1.03
2026-09-23	19.11	19.08	19.22	19.03	-0.10%	3,902,500	74,656,384	0.69
2026-09-22	19.13	19.10	19.17	19.06	-0.10%	3,700,400	70,728,984	0.65
2026-09-21	19.11	19.12	19.17	19.06	+0.05%	4,119,000	78,738,976	0.73
2026-09-18	19.12	19.11	19.21	19.09	-0.05%	3,239,800	61,970,184	0.57
2026-09-17	19.09	19.12	19.23	19.06	-0.21%	3,185,200	61,023,972	0.56
2026-09-16	19.26	19.16	19.26	19.04	-0.57%	3,792,000	72,561,728	0.67
2026-09-15	19.15	19.27	19.28	19.09	+0.57%	3,914,500	75,131,032	0.69
2026-09-14	18.93	19.16	19.17	18.90	+0.68%	6,052,500	115,272,240	1.07
2026-09-11	19.28	19.03	19.29	18.98	-1.35%	8,758,400	167,052,720	1.55
2026-09-10	19.44	19.29	19.45	19.12	-0.72%	8,188,300	157,623,808	1.45
2026-09-09	19.51	19.43	19.56	19.41	-0.56%	4,502,100	87,644,008	0.79
2026-09-08	19.52	19.54	19.57	19.46	+0.10%	4,076,500	79,601,824	0.72
2026-09-07	19.67	19.52	19.67	19.46	-0.46%	4,874,500	95,248,744	0.86
2026-09-04	19.58	19.61	19.72	19.55	+0.31%	4,668,800	91,662,816	0.82
2026-09-03	19.59	19.55	19.68	19.54	-0.26%	4,524,000	88,685,344	0.80
2026-09-02	19.69	19.60	19.77	19.55	-0.91%	5,924,900	116,108,824	1.05
2026-09-01	19.72	19.78	19.85	19.61	+0.20%	6,662,200	131,594,408	1.18
2026-08-31	20.10	19.74	20.15	19.71	-1.69%	8,189,500	162,241,808	1.45
2026-08-28	19.90	20.08	20.17	19.80	+0.96%	7,190,500	143,972,912	1.27
2026-08-27	19.66	19.89	19.92	19.61	+1.02%	8,662,500	171,383,024	1.53
2026-08-26	19.67	19.69	19.82	19.61	+0.10%	6,389,900	126,074,992	1.13

需要全历史数据与程序化访问？查看羚锐制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600285 获取全部历史日线。