津药药业
sh600488 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）
5.92
涨跌幅
-3.90%
成交量
47,506,900 股
成交额
284,339,552 元
换手率
4.35%
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 | 6.08 | 5.92 | 6.13 | 5.90 | -3.90% | 47,506,900 | 284,339,552 | 4.35 |
| 2026-10-13 | 6.10 | 6.16 | 6.23 | 5.88 | -0.16% | 70,105,700 | 427,055,168 | 6.42 |
| 2026-10-12 | 6.48 | 6.17 | 6.55 | 6.15 | -4.64% | 60,153,300 | 376,195,552 | 5.51 |
| 2026-10-09 | 6.49 | 6.47 | 6.54 | 6.23 | -0.77% | 92,271,700 | 590,755,008 | 8.45 |
| 2026-10-08 | 6.51 | 6.52 | 6.78 | 6.49 | -2.54% | 139,504,300 | 923,351,680 | 12.78 |
| 2026-09-30 | 6.85 | 6.69 | 7.25 | 6.60 | -3.04% | 219,135,900 | 1,497,523,328 | 20.07 |
| 2026-09-29 | 6.76 | 6.90 | 6.90 | 6.49 | +10.05% | 140,509,300 | 955,835,520 | 12.87 |
| 2026-09-28 | 5.75 | 6.27 | 6.27 | 5.61 | +10.00% | 102,840,500 | 621,350,976 | 9.42 |
| 2026-09-24 | 5.85 | 5.70 | 5.90 | 5.69 | -3.39% | 47,791,900 | 275,020,320 | 4.38 |
| 2026-09-23 | 6.06 | 5.90 | 6.15 | 5.88 | -3.75% | 73,595,100 | 438,551,648 | 6.74 |
| 2026-09-22 | 6.22 | 6.13 | 6.29 | 6.08 | -2.54% | 110,808,000 | 683,509,376 | 10.15 |
| 2026-09-21 | 6.05 | 6.29 | 6.36 | 6.05 | +3.11% | 123,683,300 | 775,455,168 | 11.33 |
| 2026-09-18 | 5.90 | 6.10 | 6.25 | 5.90 | +1.84% | 130,111,100 | 790,486,400 | 11.92 |
| 2026-09-17 | 5.99 | 5.99 | 6.27 | 5.90 | -0.50% | 137,681,000 | 835,191,680 | 12.61 |
| 2026-09-16 | 5.95 | 6.02 | 6.12 | 5.87 | -1.31% | 153,605,900 | 926,653,568 | 14.07 |
| 2026-09-15 | 6.00 | 6.10 | 6.48 | 5.98 | +3.57% | 244,900,900 | 1,540,873,216 | 22.43 |
| 2026-09-14 | 5.20 | 5.89 | 5.89 | 5.19 | +10.09% | 119,423,200 | 672,027,072 | 10.94 |
| 2026-09-11 | 5.65 | 5.35 | 5.70 | 5.31 | -9.32% | 184,520,700 | 1,004,544,192 | 16.90 |
| 2026-09-10 | 5.90 | 5.90 | 5.90 | 5.68 | +10.07% | 189,413,000 | 1,110,881,536 | 17.35 |
| 2026-09-09 | 5.26 | 5.36 | 5.60 | 5.18 | +0.94% | 92,686,400 | 499,847,584 | 8.49 |
| 2026-09-08 | 5.21 | 5.31 | 5.32 | 5.16 | +1.92% | 36,761,200 | 193,144,896 | 3.37 |
| 2026-09-07 | 5.18 | 5.21 | 5.21 | 5.12 | +1.17% | 23,468,500 | 121,839,000 | 2.15 |
| 2026-09-04 | 5.24 | 5.15 | 5.26 | 5.11 | -1.53% | 33,051,300 | 171,879,408 | 3.03 |
| 2026-09-03 | 5.31 | 5.23 | 5.36 | 5.19 | -1.69% | 31,128,200 | 163,045,984 | 2.85 |
| 2026-09-02 | 5.41 | 5.32 | 5.42 | 5.31 | -2.03% | 35,079,100 | 187,492,192 | 3.21 |
| 2026-09-01 | 5.30 | 5.43 | 5.48 | 5.26 | +2.07% | 56,452,200 | 305,014,880 | 5.17 |
| 2026-08-31 | 5.51 | 5.32 | 5.55 | 5.29 | -5.00% | 63,979,200 | 342,650,752 | 5.86 |
| 2026-08-28 | 5.70 | 5.60 | 5.75 | 5.55 | -1.75% | 88,747,100 | 499,202,400 | 8.13 |
| 2026-08-27 | 5.35 | 5.70 | 5.92 | 5.32 | +5.95% | 135,748,500 | 779,165,696 | 12.43 |
| 2026-08-26 | 5.36 | 5.38 | 5.56 | 5.32 | -1.28% | 51,791,200 | 280,894,208 | 4.74 |
需要全历史数据与程序化访问？
查看 津药药业 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=sh600488 获取全部历史日线。