新华医疗

sh600587 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）

12.54

涨跌幅

-1.65%

成交量

9,569,200 股

成交额

120,230,112 元

换手率

1.58%

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	12.70	12.54	12.75	12.49	-1.65%	9,569,200	120,230,112	1.58
2026-10-13	12.81	12.75	12.97	12.60	-1.39%	10,199,700	130,136,160	1.68
2026-10-12	13.21	12.93	13.29	12.86	-1.45%	10,127,900	131,548,096	1.67
2026-10-09	12.90	13.12	13.12	12.62	+1.00%	14,391,600	185,888,064	2.37
2026-10-08	13.09	12.99	13.15	12.89	-0.23%	12,592,400	163,667,344	2.08
2026-09-30	12.88	13.02	13.12	12.77	+1.56%	14,267,700	185,427,440	2.35
2026-09-29	12.77	12.82	13.04	12.70	+0.16%	12,211,900	157,012,656	2.01
2026-09-28	12.95	12.80	13.15	12.74	-1.16%	11,533,700	148,237,712	1.90
2026-09-24	12.99	12.95	13.18	12.91	-0.38%	15,703,300	204,761,456	2.59
2026-09-23	13.43	13.00	13.50	12.98	-3.27%	28,247,200	370,750,592	4.66
2026-09-22	13.68	13.44	13.94	13.40	+0.30%	52,089,300	711,948,800	8.59
2026-09-21	12.33	13.40	13.40	12.30	+10.02%	24,927,400	326,271,296	4.11
2026-09-18	12.15	12.18	12.35	12.14	+0.58%	4,596,700	56,247,332	0.76
2026-09-17	12.20	12.11	12.27	12.06	-0.90%	3,967,500	48,179,172	0.65
2026-09-16	12.22	12.22	12.28	12.08	-0.08%	4,593,800	55,856,664	0.76
2026-09-15	12.38	12.23	12.38	12.20	-1.05%	2,786,000	34,123,120	0.46
2026-09-14	12.23	12.36	12.37	12.20	+0.90%	2,786,300	34,265,752	0.46
2026-09-11	12.48	12.25	12.48	12.20	-1.84%	4,338,900	53,199,736	0.72
2026-09-10	12.60	12.48	12.63	12.42	-1.03%	2,825,200	35,261,612	0.47
2026-09-09	12.75	12.61	12.79	12.60	-1.25%	3,387,900	42,892,776	0.56
2026-09-08	12.61	12.77	12.80	12.58	+1.11%	4,692,000	59,751,720	0.77
2026-09-07	12.71	12.63	12.71	12.61	-0.32%	3,371,300	42,672,428	0.56
2026-09-04	12.61	12.67	12.79	12.56	+0.56%	4,096,300	52,049,048	0.68
2026-09-03	12.80	12.60	12.80	12.53	-0.87%	3,717,600	47,002,744	0.61
2026-09-02	12.81	12.71	12.83	12.66	-1.01%	4,097,900	52,106,264	0.68
2026-09-01	12.68	12.84	12.91	12.59	+1.26%	5,691,400	72,817,872	0.94
2026-08-31	12.69	12.68	12.81	12.56	+0.63%	5,479,100	69,654,128	0.90
2026-08-28	12.53	12.60	12.64	12.47	+0.24%	3,877,700	48,647,616	0.64
2026-08-27	12.58	12.57	12.66	12.45	-0.08%	3,390,100	42,477,444	0.56
2026-08-26	12.49	12.58	12.65	12.42	+0.80%	3,856,100	48,479,412	0.64

需要全历史数据与程序化访问？查看新华医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600587 获取全部历史日线。