济川药业
sh600566 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）
27.66
涨跌幅
+1.47%
成交量
7,096,600 股
成交额
196,343,328 元
换手率
0.77%
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 | 27.15 | 27.66 | 28.00 | 27.02 | +1.47% | 7,096,600 | 196,343,328 | 0.77 |
| 2026-10-13 | 26.94 | 27.26 | 27.78 | 26.53 | +0.96% | 10,023,800 | 273,837,280 | 1.09 |
| 2026-10-12 | 26.73 | 27.00 | 27.28 | 26.73 | +1.12% | 10,165,700 | 274,928,736 | 1.10 |
| 2026-10-09 | 26.02 | 26.70 | 26.99 | 25.79 | +2.61% | 11,361,300 | 303,812,192 | 1.23 |
| 2026-10-08 | 25.76 | 26.02 | 26.20 | 25.10 | +1.52% | 9,682,100 | 249,157,536 | 1.05 |
| 2026-09-30 | 24.86 | 25.63 | 25.68 | 24.84 | +3.06% | 4,839,500 | 122,621,856 | 0.53 |
| 2026-09-29 | 24.67 | 24.87 | 24.96 | 24.55 | +0.85% | 3,670,100 | 91,192,320 | 0.40 |
| 2026-09-28 | 24.42 | 24.66 | 24.84 | 24.39 | +1.02% | 4,950,200 | 121,740,512 | 0.54 |
| 2026-09-24 | 24.66 | 24.41 | 24.76 | 24.35 | -0.65% | 3,240,600 | 79,347,720 | 0.35 |
| 2026-09-23 | 24.78 | 24.57 | 25.00 | 24.57 | -0.69% | 3,205,100 | 79,340,768 | 0.35 |
| 2026-09-22 | 24.92 | 24.74 | 24.99 | 24.62 | -0.88% | 4,264,400 | 105,632,792 | 0.46 |
| 2026-09-21 | 25.22 | 24.96 | 25.28 | 24.82 | -0.91% | 3,804,700 | 95,005,328 | 0.41 |
| 2026-09-18 | 25.16 | 25.19 | 25.34 | 24.95 | +0.16% | 3,238,600 | 81,470,944 | 0.35 |
| 2026-09-17 | 25.28 | 25.15 | 25.54 | 25.12 | -0.87% | 3,069,900 | 77,668,520 | 0.33 |
| 2026-09-16 | 25.60 | 25.37 | 25.72 | 25.08 | -0.90% | 4,647,200 | 117,680,688 | 0.51 |
| 2026-09-15 | 25.40 | 25.60 | 25.80 | 25.26 | +0.75% | 5,073,400 | 129,665,080 | 0.55 |
| 2026-09-14 | 24.67 | 25.41 | 25.49 | 24.67 | +2.46% | 4,687,900 | 117,913,504 | 0.51 |
| 2026-09-11 | 25.53 | 24.80 | 25.53 | 24.76 | -2.78% | 3,533,800 | 88,247,696 | 0.38 |
| 2026-09-10 | 25.71 | 25.51 | 25.81 | 25.33 | -0.97% | 3,251,000 | 82,883,496 | 0.35 |
| 2026-09-09 | 25.87 | 25.76 | 26.19 | 25.60 | -0.39% | 3,427,600 | 88,737,272 | 0.37 |
| 2026-09-08 | 25.70 | 25.86 | 26.02 | 25.65 | +0.47% | 4,060,000 | 104,931,856 | 0.44 |
| 2026-09-07 | 25.72 | 25.74 | 25.90 | 25.51 | +0.00% | 5,576,100 | 143,328,544 | 0.61 |
| 2026-09-04 | 25.61 | 25.74 | 25.95 | 25.43 | +0.82% | 4,843,100 | 124,640,408 | 0.53 |
| 2026-09-03 | 25.00 | 25.53 | 25.81 | 24.99 | +2.04% | 5,356,500 | 136,796,672 | 0.58 |
| 2026-09-02 | 25.65 | 25.02 | 25.74 | 24.96 | -2.27% | 4,761,800 | 119,858,624 | 0.52 |
| 2026-09-01 | 25.74 | 25.60 | 26.45 | 25.49 | -1.08% | 10,561,800 | 273,761,888 | 1.15 |
| 2026-08-31 | 25.30 | 25.88 | 25.95 | 24.87 | +3.31% | 9,662,800 | 246,940,576 | 1.05 |
| 2026-08-28 | 25.04 | 25.05 | 25.25 | 24.78 | -0.67% | 3,531,100 | 88,225,160 | 0.38 |
| 2026-08-27 | 24.92 | 25.22 | 25.30 | 24.78 | +0.76% | 4,542,500 | 113,825,224 | 0.49 |
| 2026-08-26 | 24.90 | 25.03 | 25.48 | 24.88 | +0.36% | 5,190,600 | 130,780,400 | 0.56 |
需要全历史数据与程序化访问？
查看 济川药业 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=sh600566 获取全部历史日线。