达仁堂
sh600329 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）
36.77
涨跌幅
+2.14%
成交量
3,423,200 股
成交额
125,465,320 元
换手率
0.60%
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 | 35.95 | 36.77 | 37.01 | 35.84 | +2.14% | 3,423,200 | 125,465,320 | 0.60 |
| 2026-10-13 | 36.13 | 36.00 | 36.25 | 35.82 | -0.36% | 2,028,100 | 73,063,000 | 0.36 |
| 2026-10-12 | 35.78 | 36.13 | 36.13 | 35.76 | +0.92% | 1,987,500 | 71,544,624 | 0.35 |
| 2026-10-09 | 35.59 | 35.80 | 36.04 | 35.53 | +0.73% | 2,644,200 | 94,886,520 | 0.47 |
| 2026-10-08 | 35.40 | 35.54 | 35.64 | 35.16 | +0.62% | 1,829,700 | 64,877,464 | 0.32 |
| 2026-09-30 | 34.85 | 35.32 | 35.43 | 34.61 | +2.08% | 1,995,300 | 70,172,488 | 0.35 |
| 2026-09-29 | 35.00 | 34.60 | 35.40 | 34.54 | -1.65% | 1,557,300 | 54,116,656 | 0.27 |
| 2026-09-28 | 35.14 | 35.18 | 35.50 | 34.80 | +0.14% | 1,682,100 | 59,012,544 | 0.30 |
| 2026-09-24 | 35.47 | 35.13 | 35.57 | 35.00 | -0.73% | 1,495,400 | 52,763,120 | 0.26 |
| 2026-09-23 | 35.11 | 35.39 | 35.68 | 34.99 | +0.83% | 1,586,200 | 56,192,940 | 0.28 |
| 2026-09-22 | 35.17 | 35.10 | 35.30 | 35.00 | -0.28% | 1,366,300 | 48,031,108 | 0.24 |
| 2026-09-21 | 34.51 | 35.20 | 35.36 | 34.51 | +2.00% | 2,322,700 | 81,249,152 | 0.41 |
| 2026-09-18 | 34.05 | 34.51 | 34.51 | 34.04 | +1.38% | 1,420,900 | 48,807,840 | 0.25 |
| 2026-09-17 | 34.25 | 34.04 | 34.40 | 34.01 | -0.21% | 1,331,400 | 45,509,004 | 0.23 |
| 2026-09-16 | 34.00 | 34.11 | 34.24 | 33.83 | +0.09% | 1,685,900 | 57,374,080 | 0.30 |
| 2026-09-15 | 34.56 | 34.08 | 34.60 | 34.00 | -1.59% | 1,731,500 | 59,170,540 | 0.31 |
| 2026-09-14 | 34.49 | 34.63 | 34.77 | 34.35 | +0.29% | 1,307,000 | 45,146,656 | 0.23 |
| 2026-09-11 | 34.88 | 34.53 | 35.00 | 34.28 | -1.37% | 1,790,400 | 61,727,848 | 0.32 |
| 2026-09-10 | 35.20 | 35.01 | 35.20 | 34.83 | -0.62% | 1,548,800 | 54,165,788 | 0.27 |
| 2026-09-09 | 35.62 | 35.23 | 35.65 | 35.13 | -1.09% | 1,761,500 | 62,218,600 | 0.31 |
| 2026-09-08 | 35.59 | 35.62 | 35.70 | 35.40 | +0.37% | 1,283,300 | 45,663,580 | 0.23 |
| 2026-09-07 | 35.97 | 35.49 | 36.17 | 35.44 | -1.31% | 2,735,500 | 97,631,136 | 0.48 |
| 2026-09-04 | 35.99 | 35.96 | 36.28 | 35.90 | -0.06% | 1,933,000 | 69,772,456 | 0.34 |
| 2026-09-03 | 35.79 | 35.98 | 36.11 | 35.73 | +0.33% | 1,464,600 | 52,579,120 | 0.26 |
| 2026-09-02 | 36.06 | 35.86 | 36.33 | 35.78 | -0.72% | 1,679,700 | 60,340,992 | 0.30 |
| 2026-09-01 | 35.95 | 36.12 | 36.35 | 35.80 | +0.22% | 1,905,700 | 68,717,496 | 0.34 |
| 2026-08-31 | 36.63 | 36.04 | 36.63 | 35.95 | -1.07% | 2,449,700 | 88,537,192 | 0.43 |
| 2026-08-28 | 36.40 | 36.43 | 36.63 | 36.15 | +0.08% | 1,328,700 | 48,385,268 | 0.23 |
| 2026-08-27 | 36.57 | 36.40 | 36.78 | 36.06 | -0.49% | 1,914,600 | 69,566,128 | 0.34 |
| 2026-08-26 | 36.13 | 36.58 | 36.94 | 36.12 | +1.39% | 2,774,000 | 101,660,256 | 0.49 |
需要全历史数据与程序化访问？
查看 达仁堂 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=sh600329 获取全部历史日线。