山东药玻

sh600529 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）

18.20

涨跌幅

+0.55%

成交量

4,036,700 股

成交额

73,442,096 元

换手率

0.61%

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	18.12	18.20	18.32	18.04	+0.55%	4,036,700	73,442,096	0.61
2026-10-13	18.27	18.10	18.32	18.06	-1.20%	4,159,500	75,627,328	0.63
2026-10-12	18.29	18.32	18.37	18.18	+0.22%	3,388,400	61,878,632	0.51
2026-10-09	18.12	18.28	18.39	18.09	+0.99%	5,829,800	106,594,616	0.88
2026-10-08	18.19	18.10	18.36	18.04	-0.39%	3,252,700	59,128,860	0.49
2026-09-30	17.97	18.17	18.24	17.95	+1.11%	3,271,400	59,348,544	0.49
2026-09-29	18.19	17.97	18.25	17.94	-1.37%	4,405,400	79,593,792	0.66
2026-09-28	18.20	18.22	18.37	18.13	+0.11%	3,147,400	57,320,232	0.47
2026-09-24	18.49	18.20	18.60	18.20	-1.62%	3,640,900	66,816,740	0.55
2026-09-23	18.46	18.50	18.58	18.33	-1.07%	3,290,000	60,898,680	0.50
2026-09-22	18.78	18.70	18.83	18.61	-0.11%	4,782,000	89,597,008	0.72
2026-09-21	18.44	18.72	18.76	18.41	+1.57%	5,914,700	110,042,592	0.89
2026-09-18	18.31	18.43	18.45	18.31	+0.66%	3,048,400	56,052,276	0.46
2026-09-17	18.32	18.31	18.41	18.26	-0.11%	2,592,600	47,522,140	0.39
2026-09-16	18.31	18.33	18.39	18.17	+0.11%	3,515,700	64,273,400	0.53
2026-09-15	18.53	18.31	18.62	18.30	-1.19%	2,924,000	53,829,440	0.44
2026-09-14	18.45	18.53	18.61	18.42	-0.05%	3,054,900	56,601,056	0.46
2026-09-11	18.40	18.54	18.61	18.10	+1.20%	7,707,100	141,422,304	1.16
2026-09-10	18.65	18.32	18.73	18.30	-1.98%	6,944,500	127,695,984	1.05
2026-09-09	18.90	18.69	18.94	18.68	-1.11%	4,856,600	91,090,224	0.73
2026-09-08	18.81	18.90	18.94	18.73	+0.37%	3,456,000	65,190,448	0.52
2026-09-07	19.10	18.83	19.15	18.75	-1.41%	7,936,100	150,133,632	1.20
2026-09-04	19.07	19.10	19.24	19.05	+0.21%	4,963,300	95,067,968	0.75
2026-09-03	19.08	19.06	19.34	18.90	+0.21%	7,898,300	151,620,864	1.19
2026-09-02	19.19	19.02	19.21	18.92	-0.83%	5,463,600	103,921,480	0.82
2026-09-01	19.16	19.18	19.21	19.05	+0.00%	4,650,700	89,171,696	0.70
2026-08-31	19.20	19.18	19.23	19.05	+0.05%	4,779,300	91,419,312	0.72
2026-08-28	19.05	19.17	19.19	19.04	+0.42%	4,028,400	77,037,112	0.61
2026-08-27	19.16	19.09	19.19	18.94	-0.37%	5,973,200	113,688,080	0.90
2026-08-26	19.23	19.16	19.32	19.13	-0.31%	5,515,400	105,814,720	0.83

需要全历史数据与程序化访问？查看山东药玻日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600529 获取全部历史日线。