片仔癀
sh600436 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）
121.86
涨跌幅
+1.69%
成交量
3,286,600 股
成交额
400,978,720 元
换手率
0.54%
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 | 119.19 | 121.86 | 123.86 | 119.15 | +1.69% | 3,286,600 | 400,978,720 | 0.54 |
| 2026-10-13 | 120.20 | 119.84 | 120.93 | 119.19 | -0.71% | 1,941,100 | 232,941,264 | 0.32 |
| 2026-10-12 | 119.98 | 120.70 | 121.01 | 119.48 | +0.73% | 2,127,100 | 255,922,720 | 0.35 |
| 2026-10-09 | 117.51 | 119.82 | 120.50 | 117.51 | +1.38% | 2,660,100 | 316,985,248 | 0.44 |
| 2026-10-08 | 118.00 | 118.19 | 118.66 | 117.10 | +0.16% | 1,642,100 | 193,730,384 | 0.27 |
| 2026-09-30 | 115.26 | 118.00 | 118.99 | 115.25 | +2.41% | 2,278,000 | 267,363,248 | 0.38 |
| 2026-09-29 | 116.30 | 115.22 | 117.09 | 115.12 | -1.23% | 1,478,000 | 171,263,568 | 0.24 |
| 2026-09-28 | 117.36 | 116.66 | 117.93 | 116.21 | -0.63% | 1,369,600 | 160,085,136 | 0.23 |
| 2026-09-24 | 120.00 | 117.40 | 120.38 | 117.08 | -2.25% | 1,830,300 | 216,427,072 | 0.30 |
| 2026-09-23 | 120.20 | 120.10 | 121.88 | 119.75 | -0.60% | 1,770,800 | 214,020,448 | 0.29 |
| 2026-09-22 | 120.26 | 120.82 | 121.37 | 120.00 | -0.17% | 1,801,400 | 217,202,224 | 0.30 |
| 2026-09-21 | 118.31 | 121.02 | 121.79 | 118.01 | +2.29% | 2,452,300 | 294,658,368 | 0.41 |
| 2026-09-18 | 117.70 | 118.31 | 118.95 | 117.63 | +0.40% | 1,675,700 | 198,519,088 | 0.28 |
| 2026-09-17 | 116.06 | 117.84 | 118.42 | 116.06 | +1.06% | 1,945,800 | 228,943,088 | 0.32 |
| 2026-09-16 | 116.80 | 116.60 | 117.20 | 116.06 | -0.61% | 1,607,800 | 187,341,808 | 0.27 |
| 2026-09-15 | 118.00 | 117.31 | 119.06 | 117.00 | -1.17% | 1,423,600 | 167,961,440 | 0.24 |
| 2026-09-14 | 119.00 | 118.70 | 120.46 | 117.00 | -0.86% | 1,528,600 | 181,755,728 | 0.25 |
| 2026-09-11 | 118.51 | 119.73 | 119.88 | 117.07 | +0.56% | 2,764,200 | 327,566,144 | 0.46 |
| 2026-09-10 | 121.51 | 119.06 | 121.88 | 118.83 | -2.31% | 2,461,600 | 294,037,760 | 0.41 |
| 2026-09-09 | 123.36 | 121.88 | 123.37 | 121.30 | -1.18% | 1,882,300 | 229,805,680 | 0.31 |
| 2026-09-08 | 122.65 | 123.34 | 123.70 | 122.18 | +0.54% | 1,633,900 | 201,185,920 | 0.27 |
| 2026-09-07 | 124.40 | 122.68 | 124.91 | 122.45 | -0.86% | 2,011,900 | 247,414,048 | 0.33 |
| 2026-09-04 | 122.46 | 123.75 | 125.17 | 122.16 | +1.05% | 2,487,700 | 308,895,808 | 0.41 |
| 2026-09-03 | 123.33 | 122.46 | 123.49 | 122.12 | -0.36% | 1,373,600 | 168,494,736 | 0.23 |
| 2026-09-02 | 123.00 | 122.90 | 124.85 | 122.03 | -0.16% | 1,900,800 | 233,376,896 | 0.32 |
| 2026-09-01 | 122.33 | 123.10 | 125.29 | 121.28 | +0.79% | 2,719,500 | 335,826,752 | 0.45 |
| 2026-08-31 | 123.30 | 122.13 | 125.50 | 122.00 | -4.06% | 4,331,000 | 532,561,632 | 0.72 |
| 2026-08-28 | 126.10 | 127.30 | 127.49 | 125.19 | +0.74% | 2,367,000 | 300,008,448 | 0.39 |
| 2026-08-27 | 127.00 | 126.37 | 127.67 | 125.50 | -0.81% | 2,527,800 | 319,136,480 | 0.42 |
| 2026-08-26 | 125.20 | 127.40 | 128.65 | 125.17 | +1.00% | 3,007,800 | 383,680,224 | 0.50 |
需要全历史数据与程序化访问？
查看 片仔癀 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=sh600436 获取全部历史日线。