亚宝药业
sh600351 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）
6.88
涨跌幅
-0.29%
成交量
14,147,400 股
成交额
97,290,176 元
换手率
2.04%
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 | 6.87 | 6.88 | 6.93 | 6.83 | -0.29% | 14,147,400 | 97,290,176 | 2.04 |
| 2026-10-13 | 6.85 | 6.90 | 6.94 | 6.76 | -0.29% | 19,951,300 | 136,974,240 | 2.88 |
| 2026-10-12 | 7.07 | 6.92 | 7.10 | 6.90 | -2.12% | 26,573,400 | 185,368,496 | 3.84 |
| 2026-10-09 | 6.81 | 7.07 | 7.08 | 6.78 | +3.67% | 39,223,500 | 273,846,688 | 5.67 |
| 2026-10-08 | 6.90 | 6.82 | 6.96 | 6.78 | +0.00% | 19,523,400 | 133,823,312 | 2.82 |
| 2026-09-30 | 6.70 | 6.82 | 6.88 | 6.70 | +1.79% | 21,178,500 | 144,568,784 | 3.06 |
| 2026-09-29 | 6.73 | 6.70 | 6.86 | 6.67 | -1.90% | 17,402,300 | 117,231,096 | 2.51 |
| 2026-09-28 | 6.67 | 6.83 | 6.94 | 6.67 | +2.40% | 23,390,700 | 159,220,608 | 3.38 |
| 2026-09-24 | 6.73 | 6.67 | 6.82 | 6.65 | -0.89% | 12,962,600 | 86,879,600 | 1.87 |
| 2026-09-23 | 6.83 | 6.73 | 6.87 | 6.72 | -1.61% | 15,103,400 | 102,379,768 | 2.18 |
| 2026-09-22 | 6.90 | 6.84 | 6.94 | 6.80 | -1.58% | 19,369,600 | 132,789,712 | 2.80 |
| 2026-09-21 | 6.66 | 6.95 | 6.99 | 6.61 | +5.14% | 29,723,300 | 203,447,360 | 4.30 |
| 2026-09-18 | 6.61 | 6.61 | 6.75 | 6.59 | +0.15% | 16,252,000 | 108,173,600 | 2.35 |
| 2026-09-17 | 6.59 | 6.60 | 6.66 | 6.55 | -0.15% | 10,187,200 | 67,452,744 | 1.47 |
| 2026-09-16 | 6.58 | 6.61 | 6.65 | 6.50 | -0.15% | 13,676,100 | 89,902,736 | 1.98 |
| 2026-09-15 | 6.71 | 6.62 | 6.76 | 6.60 | -2.07% | 17,359,800 | 115,513,112 | 2.51 |
| 2026-09-14 | 6.59 | 6.76 | 6.79 | 6.56 | +1.96% | 19,991,200 | 134,038,384 | 2.89 |
| 2026-09-11 | 6.71 | 6.63 | 6.73 | 6.53 | -1.63% | 17,176,000 | 113,320,264 | 2.48 |
| 2026-09-10 | 6.89 | 6.74 | 6.90 | 6.73 | -2.46% | 14,524,500 | 98,170,848 | 2.10 |
| 2026-09-09 | 6.97 | 6.91 | 7.02 | 6.85 | -1.43% | 22,387,300 | 155,056,320 | 3.24 |
| 2026-09-08 | 6.67 | 7.01 | 7.10 | 6.67 | +4.78% | 30,007,200 | 207,046,240 | 4.34 |
| 2026-09-07 | 6.65 | 6.69 | 6.71 | 6.63 | +0.45% | 10,598,800 | 70,779,928 | 1.53 |
| 2026-09-04 | 6.71 | 6.66 | 6.79 | 6.63 | -0.30% | 15,479,400 | 103,900,176 | 2.24 |
| 2026-09-03 | 6.79 | 6.68 | 6.85 | 6.67 | -1.76% | 16,638,600 | 111,846,072 | 2.40 |
| 2026-09-02 | 6.97 | 6.80 | 6.97 | 6.78 | -3.00% | 21,687,100 | 148,385,808 | 3.13 |
| 2026-09-01 | 6.92 | 7.01 | 7.04 | 6.86 | -1.54% | 28,838,500 | 200,446,240 | 4.17 |
| 2026-08-31 | 7.23 | 7.12 | 7.23 | 6.99 | -2.06% | 28,041,400 | 198,986,960 | 4.05 |
| 2026-08-28 | 7.19 | 7.27 | 7.33 | 7.16 | +0.97% | 25,712,900 | 186,536,544 | 3.72 |
| 2026-08-27 | 7.18 | 7.20 | 7.24 | 7.13 | +0.42% | 21,976,100 | 157,849,184 | 3.18 |
| 2026-08-26 | 6.99 | 7.17 | 7.23 | 6.99 | +2.43% | 35,742,400 | 255,450,752 | 5.17 |
需要全历史数据与程序化访问？
查看 亚宝药业 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=sh600351 获取全部历史日线。