康缘药业

sh600557 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）

12.43

涨跌幅

+1.64%

成交量

5,991,600 股

成交额

74,236,384 元

换手率

1.06%

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	12.23	12.43	12.54	12.20	+1.64%	5,991,600	74,236,384	1.06
2026-10-13	12.30	12.23	12.37	12.15	-0.65%	4,265,100	52,287,648	0.75
2026-10-12	12.48	12.31	12.48	12.26	-0.73%	4,368,800	53,928,200	0.77
2026-10-09	12.22	12.40	12.44	11.97	+1.47%	7,364,200	90,510,824	1.30
2026-10-08	12.45	12.22	12.49	12.15	-0.65%	5,270,700	64,810,724	0.93
2026-09-30	12.10	12.30	12.37	12.05	+1.65%	5,021,800	61,711,124	0.89
2026-09-29	12.12	12.10	12.36	12.06	-0.98%	4,284,700	52,194,204	0.76
2026-09-28	12.23	12.22	12.32	12.15	+0.25%	3,468,100	42,399,484	0.61
2026-09-24	12.33	12.19	12.45	12.16	-1.53%	3,466,100	42,471,688	0.61
2026-09-23	12.42	12.38	12.51	12.35	-0.24%	3,801,700	47,229,628	0.67
2026-09-22	12.41	12.41	12.55	12.34	-0.08%	5,723,700	71,210,488	1.01
2026-09-21	12.14	12.42	12.45	12.14	+2.81%	6,870,200	84,925,288	1.21
2026-09-18	12.08	12.08	12.26	12.08	+0.00%	3,127,500	38,033,848	0.55
2026-09-17	12.02	12.08	12.11	11.96	+0.50%	2,300,300	27,757,384	0.41
2026-09-16	12.01	12.02	12.13	11.94	-0.25%	3,842,900	46,156,320	0.68
2026-09-15	12.21	12.05	12.24	12.04	-1.47%	2,225,300	26,933,584	0.39
2026-09-14	11.96	12.23	12.24	11.90	+2.17%	3,691,700	44,782,168	0.65
2026-09-11	12.25	11.97	12.26	11.87	-2.21%	5,240,100	62,693,672	0.93
2026-09-10	12.48	12.24	12.49	12.23	-2.08%	3,659,500	44,987,248	0.65
2026-09-09	12.55	12.50	12.61	12.45	-1.03%	3,664,200	45,861,572	0.65
2026-09-08	12.52	12.63	12.66	12.48	+0.64%	4,153,600	52,272,708	0.73
2026-09-07	12.52	12.55	12.66	12.47	+0.24%	3,844,500	48,305,420	0.68
2026-09-04	12.59	12.52	12.63	12.47	+0.00%	4,678,600	58,708,500	0.83
2026-09-03	12.57	12.52	12.61	12.34	-0.24%	4,603,900	57,342,592	0.81
2026-09-02	12.71	12.55	12.81	12.47	-1.88%	5,194,800	65,294,868	0.92
2026-09-01	12.58	12.79	12.81	12.51	+1.67%	7,946,700	100,749,600	1.40
2026-08-31	12.75	12.58	12.94	12.52	-2.78%	9,367,300	118,190,944	1.65
2026-08-28	12.75	12.94	13.10	12.67	+4.02%	15,678,400	202,969,312	2.77
2026-08-27	12.28	12.44	12.47	12.22	+1.39%	7,157,100	88,635,280	1.26
2026-08-26	12.24	12.27	12.49	12.19	+0.41%	5,557,200	68,446,112	0.98

需要全历史数据与程序化访问？查看康缘药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600557 获取全部历史日线。