康美药业
sh600518 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）
1.33
涨跌幅
+0.00%
成交量
100,362,400 股
成交额
133,386,432 元
换手率
0.73%
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 | 1.33 | 1.33 | 1.34 | 1.32 | +0.00% | 100,362,400 | 133,386,432 | 0.73 |
| 2026-10-13 | 1.33 | 1.33 | 1.34 | 1.32 | -0.75% | 122,044,700 | 162,295,744 | 0.88 |
| 2026-10-12 | 1.35 | 1.34 | 1.35 | 1.32 | -0.74% | 122,641,000 | 163,707,152 | 0.89 |
| 2026-10-09 | 1.32 | 1.35 | 1.35 | 1.31 | +1.50% | 149,197,600 | 198,820,576 | 1.08 |
| 2026-10-08 | 1.35 | 1.33 | 1.36 | 1.32 | -0.75% | 155,735,800 | 208,450,672 | 1.13 |
| 2026-09-30 | 1.33 | 1.34 | 1.35 | 1.32 | +0.75% | 84,827,500 | 113,590,808 | 0.61 |
| 2026-09-29 | 1.32 | 1.33 | 1.34 | 1.32 | +0.76% | 98,778,400 | 131,394,936 | 0.71 |
| 2026-09-28 | 1.34 | 1.32 | 1.35 | 1.32 | -0.75% | 97,409,200 | 129,670,344 | 0.70 |
| 2026-09-24 | 1.35 | 1.33 | 1.36 | 1.33 | -1.48% | 110,296,100 | 147,993,168 | 0.80 |
| 2026-09-23 | 1.36 | 1.35 | 1.38 | 1.35 | -0.74% | 105,637,900 | 143,675,968 | 0.76 |
| 2026-09-22 | 1.38 | 1.36 | 1.39 | 1.36 | -1.45% | 133,560,000 | 183,360,032 | 0.97 |
| 2026-09-21 | 1.35 | 1.38 | 1.39 | 1.35 | +2.22% | 148,991,000 | 204,571,776 | 1.08 |
| 2026-09-18 | 1.33 | 1.35 | 1.36 | 1.33 | +0.75% | 101,437,200 | 136,685,488 | 0.73 |
| 2026-09-17 | 1.33 | 1.34 | 1.35 | 1.32 | +0.75% | 113,834,600 | 152,245,120 | 0.82 |
| 2026-09-16 | 1.34 | 1.33 | 1.35 | 1.32 | -1.48% | 179,513,200 | 239,199,840 | 1.30 |
| 2026-09-15 | 1.37 | 1.35 | 1.38 | 1.35 | -1.46% | 139,119,900 | 188,883,440 | 1.01 |
| 2026-09-14 | 1.37 | 1.37 | 1.39 | 1.37 | -0.72% | 103,766,400 | 142,987,712 | 0.75 |
| 2026-09-11 | 1.39 | 1.38 | 1.40 | 1.37 | -1.43% | 134,039,000 | 184,830,848 | 0.97 |
| 2026-09-10 | 1.42 | 1.40 | 1.42 | 1.39 | -1.41% | 171,960,400 | 241,084,432 | 1.24 |
| 2026-09-09 | 1.44 | 1.42 | 1.45 | 1.41 | -2.07% | 232,921,400 | 332,390,432 | 1.69 |
| 2026-09-08 | 1.38 | 1.45 | 1.46 | 1.38 | +5.07% | 387,806,400 | 552,664,128 | 2.81 |
| 2026-09-07 | 1.38 | 1.38 | 1.40 | 1.37 | +0.00% | 99,983,000 | 138,549,040 | 0.72 |
| 2026-09-04 | 1.38 | 1.38 | 1.40 | 1.37 | +0.73% | 141,063,100 | 195,143,472 | 1.02 |
| 2026-09-03 | 1.40 | 1.37 | 1.41 | 1.37 | -1.44% | 138,830,300 | 192,185,440 | 1.00 |
| 2026-09-02 | 1.41 | 1.39 | 1.42 | 1.39 | -1.42% | 118,941,800 | 166,524,464 | 0.86 |
| 2026-09-01 | 1.38 | 1.41 | 1.42 | 1.37 | +2.17% | 190,805,900 | 268,129,904 | 1.38 |
| 2026-08-31 | 1.41 | 1.38 | 1.41 | 1.38 | -2.13% | 109,382,300 | 151,897,664 | 0.79 |
| 2026-08-28 | 1.39 | 1.41 | 1.42 | 1.38 | +0.71% | 182,412,200 | 255,870,112 | 1.32 |
| 2026-08-27 | 1.39 | 1.40 | 1.41 | 1.38 | +0.72% | 179,940,100 | 251,054,016 | 1.30 |
| 2026-08-26 | 1.38 | 1.39 | 1.42 | 1.37 | +1.46% | 171,536,200 | 240,021,328 | 1.24 |
需要全历史数据与程序化访问？
查看 康美药业 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=sh600518 获取全部历史日线。