国药股份

sh600511 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）

27.39

涨跌幅

+2.93%

成交量

7,540,100 股

成交额

204,472,768 元

换手率

1.36%

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	26.69	27.39	27.42	26.61	+2.93%	7,540,100	204,472,768	1.36
2026-10-13	26.80	26.61	26.92	26.60	-0.82%	3,337,000	89,184,248	0.60
2026-10-12	26.68	26.83	26.90	26.68	+0.60%	4,269,500	114,360,464	0.77
2026-10-09	26.30	26.67	26.80	26.20	+1.45%	5,523,300	147,099,280	1.00
2026-10-08	26.21	26.29	26.35	26.11	+0.73%	3,553,700	93,330,784	0.64
2026-09-30	25.83	26.10	26.18	25.77	+1.16%	4,254,600	110,908,288	0.77
2026-09-29	25.85	25.80	25.97	25.72	-0.19%	1,750,200	45,176,820	0.32
2026-09-28	25.73	25.85	25.92	25.68	+0.47%	2,897,700	74,804,368	0.52
2026-09-24	26.10	25.73	26.21	25.70	-1.46%	3,807,200	98,536,200	0.69
2026-09-23	26.13	26.11	26.26	26.03	-0.04%	2,276,100	59,535,264	0.41
2026-09-22	26.27	26.12	26.29	26.07	-0.57%	3,194,400	83,553,208	0.58
2026-09-21	26.09	26.27	26.30	26.06	+0.81%	3,069,000	80,361,496	0.55
2026-09-18	26.07	26.06	26.20	26.00	+0.08%	2,668,400	69,671,424	0.48
2026-09-17	26.19	26.04	26.26	25.96	-0.61%	2,518,300	65,708,344	0.46
2026-09-16	26.24	26.20	26.25	25.98	-0.19%	3,019,000	78,829,528	0.55
2026-09-15	26.38	26.25	26.47	26.14	-0.61%	3,332,200	87,431,120	0.60
2026-09-14	26.40	26.41	26.66	26.25	+0.15%	3,813,400	100,858,048	0.69
2026-09-11	26.77	26.37	26.79	26.26	-1.42%	4,031,700	106,434,360	0.73
2026-09-10	26.90	26.75	26.90	26.60	-0.52%	2,056,400	54,916,344	0.37
2026-09-09	26.87	26.89	26.93	26.72	-0.11%	1,912,700	51,359,492	0.35
2026-09-08	26.82	26.92	27.00	26.80	+0.15%	2,469,500	66,439,016	0.45
2026-09-07	27.00	26.88	27.13	26.76	-0.63%	3,817,800	102,705,816	0.69
2026-09-04	26.70	27.05	27.08	26.70	+1.24%	4,694,500	126,269,880	0.85
2026-09-03	26.49	26.72	26.87	26.43	+0.83%	3,750,200	100,194,768	0.68
2026-09-02	26.69	26.50	26.73	26.38	-0.53%	2,749,300	72,845,920	0.50
2026-09-01	26.63	26.64	26.75	26.43	-0.19%	3,433,800	91,502,832	0.62
2026-08-31	26.73	26.69	26.80	26.53	-0.30%	2,508,300	66,740,852	0.45
2026-08-28	26.74	26.77	26.80	26.47	-0.04%	3,638,400	97,002,136	0.66
2026-08-27	26.92	26.78	26.95	26.48	-0.52%	3,887,900	103,685,120	0.70
2026-08-26	26.74	26.92	27.07	26.65	+0.79%	3,865,300	103,947,896	0.70

需要全历史数据与程序化访问？查看国药股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600511 获取全部历史日线。