昆药集团
sh600422 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）
8.49
涨跌幅
+1.80%
成交量
5,633,000 股
成交额
47,559,372 元
换手率
0.74%
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 | 8.32 | 8.49 | 8.51 | 8.30 | +1.80% | 5,633,000 | 47,559,372 | 0.74 |
| 2026-10-13 | 8.39 | 8.34 | 8.40 | 8.28 | -0.83% | 4,198,000 | 35,001,088 | 0.55 |
| 2026-10-12 | 8.41 | 8.41 | 8.47 | 8.31 | +0.60% | 4,954,000 | 41,622,408 | 0.65 |
| 2026-10-09 | 8.18 | 8.36 | 8.40 | 8.18 | +2.20% | 9,135,000 | 75,956,120 | 1.21 |
| 2026-10-08 | 8.17 | 8.18 | 8.30 | 8.14 | +0.86% | 4,911,900 | 40,362,812 | 0.65 |
| 2026-09-30 | 8.00 | 8.11 | 8.15 | 7.97 | +1.37% | 4,325,500 | 34,984,824 | 0.57 |
| 2026-09-29 | 8.02 | 8.00 | 8.08 | 7.98 | -0.37% | 2,693,100 | 21,600,430 | 0.36 |
| 2026-09-28 | 8.02 | 8.03 | 8.08 | 7.97 | -0.12% | 3,384,400 | 27,118,480 | 0.45 |
| 2026-09-24 | 8.14 | 8.04 | 8.19 | 8.01 | -1.23% | 3,820,700 | 30,824,672 | 0.50 |
| 2026-09-23 | 8.25 | 8.14 | 8.28 | 8.14 | -1.33% | 4,114,300 | 33,722,496 | 0.54 |
| 2026-09-22 | 8.34 | 8.25 | 8.38 | 8.24 | -0.84% | 3,467,100 | 28,764,884 | 0.46 |
| 2026-09-21 | 8.15 | 8.32 | 8.35 | 8.15 | +2.21% | 5,121,400 | 42,398,596 | 0.68 |
| 2026-09-18 | 8.16 | 8.14 | 8.22 | 8.13 | +0.37% | 2,920,000 | 23,829,248 | 0.39 |
| 2026-09-17 | 8.10 | 8.11 | 8.14 | 8.05 | +0.12% | 2,906,600 | 23,568,976 | 0.38 |
| 2026-09-16 | 8.18 | 8.10 | 8.18 | 8.05 | -0.86% | 3,167,900 | 25,661,168 | 0.42 |
| 2026-09-15 | 8.27 | 8.17 | 8.31 | 8.15 | -1.33% | 3,656,300 | 29,959,304 | 0.48 |
| 2026-09-14 | 8.19 | 8.28 | 8.31 | 8.15 | +0.73% | 3,698,100 | 30,561,768 | 0.49 |
| 2026-09-11 | 8.39 | 8.22 | 8.39 | 8.20 | -2.26% | 5,067,000 | 41,766,372 | 0.67 |
| 2026-09-10 | 8.49 | 8.41 | 8.49 | 8.32 | -0.94% | 4,099,500 | 34,361,856 | 0.54 |
| 2026-09-09 | 8.62 | 8.49 | 8.64 | 8.46 | -1.62% | 4,820,800 | 41,132,532 | 0.64 |
| 2026-09-08 | 8.50 | 8.63 | 8.66 | 8.43 | +1.89% | 6,467,000 | 55,475,224 | 0.85 |
| 2026-09-07 | 8.49 | 8.47 | 8.52 | 8.45 | -0.24% | 3,508,900 | 29,778,396 | 0.46 |
| 2026-09-04 | 8.47 | 8.49 | 8.57 | 8.44 | +0.47% | 3,708,600 | 31,588,036 | 0.49 |
| 2026-09-03 | 8.50 | 8.45 | 8.55 | 8.44 | -0.82% | 3,490,700 | 29,640,676 | 0.46 |
| 2026-09-02 | 8.61 | 8.52 | 8.61 | 8.47 | -1.16% | 5,557,900 | 47,383,864 | 0.73 |
| 2026-09-01 | 8.57 | 8.62 | 8.65 | 8.53 | +0.58% | 4,870,300 | 41,918,788 | 0.64 |
| 2026-08-31 | 8.70 | 8.57 | 8.71 | 8.57 | -1.61% | 4,827,400 | 41,516,412 | 0.64 |
| 2026-08-28 | 8.64 | 8.71 | 8.75 | 8.54 | +0.81% | 6,181,500 | 53,422,104 | 0.82 |
| 2026-08-27 | 8.68 | 8.64 | 8.77 | 8.55 | -0.58% | 7,075,100 | 61,102,368 | 0.93 |
| 2026-08-26 | 8.55 | 8.69 | 8.77 | 8.55 | +1.52% | 6,271,700 | 54,561,576 | 0.83 |
需要全历史数据与程序化访问？
查看 昆药集团 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=sh600422 获取全部历史日线。