国药现代
sh600420 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）
8.55
涨跌幅
+1.06%
成交量
5,711,600 股
成交额
48,705,012 元
换手率
0.43%
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 | 8.43 | 8.55 | 8.58 | 8.43 | +1.06% | 5,711,600 | 48,705,012 | 0.43 |
| 2026-10-13 | 8.53 | 8.46 | 8.57 | 8.45 | -1.28% | 5,262,100 | 44,747,220 | 0.39 |
| 2026-10-12 | 8.53 | 8.57 | 8.60 | 8.51 | +0.71% | 6,307,400 | 53,954,728 | 0.47 |
| 2026-10-09 | 8.42 | 8.51 | 8.54 | 8.40 | +1.07% | 9,016,900 | 76,597,488 | 0.67 |
| 2026-10-08 | 8.46 | 8.42 | 8.54 | 8.37 | +0.36% | 7,916,300 | 67,020,448 | 0.59 |
| 2026-09-30 | 8.23 | 8.39 | 8.41 | 8.20 | +2.19% | 7,239,900 | 60,352,624 | 0.54 |
| 2026-09-29 | 8.18 | 8.21 | 8.28 | 8.17 | +0.00% | 4,922,300 | 40,411,852 | 0.37 |
| 2026-09-28 | 8.26 | 8.21 | 8.30 | 8.18 | -0.12% | 4,432,100 | 36,452,024 | 0.33 |
| 2026-09-24 | 8.33 | 8.22 | 8.39 | 8.20 | -1.44% | 5,899,600 | 48,754,072 | 0.44 |
| 2026-09-23 | 8.37 | 8.34 | 8.44 | 8.34 | -0.71% | 5,109,100 | 42,787,964 | 0.38 |
| 2026-09-22 | 8.44 | 8.40 | 8.45 | 8.30 | +0.36% | 8,552,200 | 71,640,840 | 0.64 |
| 2026-09-21 | 8.13 | 8.37 | 8.38 | 8.13 | +2.95% | 11,074,000 | 91,782,664 | 0.83 |
| 2026-09-18 | 8.26 | 8.13 | 8.34 | 8.11 | -1.69% | 7,422,700 | 60,977,056 | 0.55 |
| 2026-09-17 | 8.20 | 8.27 | 8.29 | 8.20 | +0.12% | 2,843,200 | 23,468,506 | 0.21 |
| 2026-09-16 | 8.21 | 8.26 | 8.26 | 8.16 | +0.12% | 3,691,600 | 30,318,004 | 0.28 |
| 2026-09-15 | 8.31 | 8.25 | 8.35 | 8.22 | -0.84% | 3,593,100 | 29,664,904 | 0.27 |
| 2026-09-14 | 8.28 | 8.32 | 8.36 | 8.26 | +0.36% | 4,010,600 | 33,385,248 | 0.30 |
| 2026-09-11 | 8.46 | 8.29 | 8.46 | 8.27 | -2.01% | 7,740,900 | 64,331,192 | 0.58 |
| 2026-09-10 | 8.49 | 8.46 | 8.52 | 8.36 | -0.35% | 8,049,600 | 67,783,352 | 0.60 |
| 2026-09-09 | 8.53 | 8.49 | 8.55 | 8.47 | -0.82% | 4,858,300 | 41,309,316 | 0.36 |
| 2026-09-08 | 8.48 | 8.56 | 8.60 | 8.45 | +1.06% | 7,103,200 | 60,678,864 | 0.53 |
| 2026-09-07 | 8.50 | 8.47 | 8.52 | 8.45 | -0.24% | 4,849,100 | 41,117,780 | 0.36 |
| 2026-09-04 | 8.50 | 8.49 | 8.58 | 8.47 | +0.12% | 5,897,000 | 50,295,348 | 0.44 |
| 2026-09-03 | 8.49 | 8.48 | 8.55 | 8.45 | -0.47% | 5,354,700 | 45,500,660 | 0.40 |
| 2026-09-02 | 8.59 | 8.52 | 8.62 | 8.49 | -0.81% | 7,237,200 | 61,772,068 | 0.54 |
| 2026-09-01 | 8.51 | 8.59 | 8.61 | 8.46 | +0.94% | 8,146,200 | 69,733,832 | 0.61 |
| 2026-08-31 | 8.62 | 8.51 | 8.64 | 8.49 | -1.73% | 5,906,800 | 50,407,456 | 0.44 |
| 2026-08-28 | 8.61 | 8.66 | 8.67 | 8.56 | +0.35% | 4,606,700 | 39,707,364 | 0.34 |
| 2026-08-27 | 8.64 | 8.63 | 8.75 | 8.54 | -0.35% | 6,563,800 | 56,554,500 | 0.49 |
| 2026-08-26 | 8.61 | 8.66 | 8.78 | 8.59 | +0.93% | 8,641,700 | 75,268,728 | 0.64 |
需要全历史数据与程序化访问？
查看 国药现代 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=sh600420 获取全部历史日线。