千金药业

sh600479 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）

11.59

涨跌幅

-1.86%

成交量

20,820,800 股

成交额

241,825,200 元

换手率

4.97%

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	11.74	11.59	11.81	11.50	-1.86%	20,820,800	241,825,200	4.97
2026-10-13	11.59	11.81	11.90	11.42	+0.68%	30,959,800	362,720,832	7.40
2026-10-12	12.31	11.73	12.47	11.73	-5.71%	35,138,100	420,547,968	8.40
2026-10-09	12.12	12.44	12.48	11.75	+2.56%	48,447,700	591,594,880	11.58
2026-10-08	12.32	12.13	12.59	12.06	-2.18%	37,990,600	466,477,248	9.08
2026-09-30	11.95	12.40	12.86	11.87	+3.77%	68,336,200	848,563,328	16.33
2026-09-29	12.08	11.95	12.70	11.95	-1.81%	47,930,800	586,482,560	11.45
2026-09-28	12.56	12.17	12.67	12.08	-1.85%	39,187,300	479,406,944	9.36
2026-09-24	13.00	12.40	13.36	12.38	-5.99%	65,630,400	833,493,888	15.68
2026-09-23	13.09	13.19	14.52	12.80	-2.80%	111,383,100	1,500,597,888	26.61
2026-09-22	12.13	13.57	13.57	12.06	+9.97%	98,981,700	1,254,824,576	23.65
2026-09-21	11.69	12.34	12.44	11.60	+6.20%	69,906,900	848,158,592	16.70
2026-09-18	11.48	11.62	11.80	11.38	+1.22%	48,292,600	560,970,688	11.54
2026-09-17	11.26	11.48	11.85	11.22	+1.32%	48,080,000	556,832,512	11.49
2026-09-16	11.31	11.33	11.68	11.23	-0.61%	41,441,600	472,049,920	9.90
2026-09-15	11.90	11.40	12.10	11.38	-4.20%	53,025,000	617,697,728	12.67
2026-09-14	11.28	11.90	12.33	11.28	+4.02%	62,876,200	743,661,312	15.02
2026-09-11	12.18	11.44	12.35	11.44	-9.99%	67,455,000	791,033,408	16.12
2026-09-10	13.80	12.71	13.96	12.71	-9.99%	85,752,600	1,125,638,784	20.49
2026-09-09	13.90	14.12	14.75	13.67	-4.66%	101,493,800	1,431,494,016	24.25
2026-09-08	13.95	14.81	15.25	13.19	+6.85%	132,321,600	1,870,186,880	31.62
2026-09-07	12.90	13.86	14.46	12.71	+5.40%	108,352,900	1,494,441,344	25.89
2026-09-04	13.61	13.15	13.92	12.83	-7.78%	103,205,400	1,380,256,384	24.66
2026-09-03	12.84	14.26	14.26	12.24	+10.03%	124,187,200	1,633,856,000	29.67
2026-09-02	13.24	12.96	14.71	12.90	-3.07%	133,362,600	1,826,983,040	31.87
2026-09-01	12.04	13.37	13.37	11.58	+10.04%	108,910,700	1,345,867,648	26.02
2026-08-31	12.80	12.15	13.40	12.00	-8.85%	109,122,600	1,352,946,048	26.07
2026-08-28	11.80	13.33	13.33	11.80	+9.98%	107,203,800	1,392,000,768	25.62
2026-08-27	12.00	12.12	12.12	11.60	+9.98%	108,076,700	1,300,882,176	25.82
2026-08-26	10.98	11.02	11.02	10.98	+9.98%	22,291,300	245,578,992	5.33

需要全历史数据与程序化访问？查看千金药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600479 获取全部历史日线。