联环药业

sh600513 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）

14.91

涨跌幅

-1.39%

成交量

12,406,600 股

成交额

185,327,456 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	15.22	14.91	15.38	14.63	-1.39%	12,406,600	185,327,456	4.35
2026-10-13	15.54	15.12	15.62	14.50	-3.20%	22,303,500	333,957,408	7.81
2026-10-12	16.33	15.62	16.38	15.43	-4.05%	22,687,000	357,973,920	7.95
2026-10-09	16.46	16.28	16.98	15.92	-1.93%	38,608,400	632,873,472	13.53
2026-10-08	15.99	16.60	16.60	15.61	+10.01%	45,633,600	745,954,752	15.99
2026-09-30	15.00	15.09	15.31	14.90	+1.89%	9,953,900	150,485,632	3.49
2026-09-29	14.91	14.81	15.13	14.67	-0.27%	6,067,800	90,440,648	2.13
2026-09-28	14.77	14.85	15.10	14.55	+0.54%	6,821,700	100,862,552	2.39
2026-09-24	14.97	14.77	15.20	14.74	-1.34%	4,794,900	71,288,976	1.68
2026-09-23	15.38	14.97	15.39	14.85	-2.73%	7,422,500	111,834,280	2.60
2026-09-22	15.36	15.39	15.56	15.15	+0.07%	8,552,700	131,453,296	3.00
2026-09-21	14.99	15.38	15.39	14.90	+3.57%	10,891,300	166,363,120	3.82
2026-09-18	14.84	14.85	15.16	14.80	+0.41%	7,016,200	104,753,872	2.46
2026-09-17	14.57	14.79	14.86	14.55	+0.89%	5,693,700	83,999,184	1.99
2026-09-16	14.60	14.66	14.70	14.44	+0.27%	4,133,700	60,402,412	1.45
2026-09-15	14.83	14.62	14.89	14.61	-1.75%	4,344,000	63,885,544	1.52
2026-09-14	14.69	14.88	14.94	14.56	+1.02%	4,722,500	69,803,360	1.65
2026-09-11	14.87	14.73	15.00	14.54	-2.26%	5,877,100	86,407,392	2.06
2026-09-10	15.43	15.07	15.44	14.95	-1.57%	6,236,700	94,069,560	2.18
2026-09-09	15.47	15.31	15.52	15.26	-1.73%	5,222,600	80,282,848	1.83
2026-09-08	15.28	15.58	15.73	15.20	+1.76%	8,181,100	127,432,280	2.87
2026-09-07	15.41	15.31	15.67	15.22	-1.67%	8,201,500	125,915,416	2.87
2026-09-04	15.79	15.57	16.14	15.43	-1.14%	8,795,900	139,179,152	3.08
2026-09-03	15.68	15.75	15.85	15.60	+0.32%	5,642,700	88,785,760	1.98
2026-09-02	16.00	15.70	16.01	15.62	-1.63%	5,855,100	91,959,224	2.05
2026-09-01	16.12	15.96	16.12	15.82	-0.93%	7,485,900	119,440,720	2.62
2026-08-31	16.45	16.11	16.50	16.01	-3.13%	8,875,400	143,416,416	3.11
2026-08-28	16.42	16.63	16.89	16.16	+1.53%	10,357,800	171,913,136	3.63
2026-08-27	16.07	16.38	16.49	15.90	+2.06%	9,269,500	151,034,672	3.25
2026-08-26	16.13	16.05	16.59	15.98	-1.35%	10,629,100	172,012,432	3.72

需要全历史数据与程序化访问？查看联环药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600513 获取全部历史日线。