益佰制药
sh600594 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）
3.52
涨跌幅
-1.68%
成交量
14,164,600 股
成交额
50,168,884 元
换手率
1.81%
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 | 3.57 | 3.52 | 3.59 | 3.51 | -1.68% | 14,164,600 | 50,168,884 | 1.81 |
| 2026-10-13 | 3.49 | 3.58 | 3.60 | 3.42 | +1.13% | 19,701,200 | 69,140,184 | 2.51 |
| 2026-10-12 | 3.70 | 3.54 | 3.70 | 3.52 | -3.80% | 20,410,400 | 72,939,776 | 2.60 |
| 2026-10-09 | 3.58 | 3.68 | 3.69 | 3.52 | +2.51% | 23,169,200 | 83,745,400 | 2.95 |
| 2026-10-08 | 3.67 | 3.59 | 3.69 | 3.57 | -1.37% | 16,267,100 | 58,842,672 | 2.07 |
| 2026-09-30 | 3.59 | 3.64 | 3.68 | 3.59 | +1.11% | 18,112,600 | 66,052,824 | 2.31 |
| 2026-09-29 | 3.59 | 3.60 | 3.68 | 3.52 | +0.00% | 14,816,700 | 53,529,608 | 1.89 |
| 2026-09-28 | 3.61 | 3.60 | 3.64 | 3.55 | -0.28% | 14,389,200 | 51,529,064 | 1.83 |
| 2026-09-24 | 3.68 | 3.61 | 3.71 | 3.59 | -1.63% | 15,858,800 | 57,615,956 | 2.02 |
| 2026-09-23 | 3.75 | 3.67 | 3.78 | 3.66 | -2.91% | 24,958,100 | 92,295,936 | 3.18 |
| 2026-09-22 | 3.80 | 3.78 | 3.84 | 3.75 | -1.05% | 29,956,200 | 113,623,688 | 3.82 |
| 2026-09-21 | 3.56 | 3.82 | 3.85 | 3.56 | +7.30% | 42,289,400 | 158,928,096 | 5.39 |
| 2026-09-18 | 3.56 | 3.56 | 3.66 | 3.54 | +0.56% | 18,304,300 | 65,879,560 | 2.33 |
| 2026-09-17 | 3.49 | 3.54 | 3.55 | 3.47 | +0.85% | 14,441,100 | 50,977,080 | 1.84 |
| 2026-09-16 | 3.48 | 3.51 | 3.55 | 3.45 | +0.86% | 14,202,900 | 49,789,408 | 1.81 |
| 2026-09-15 | 3.67 | 3.48 | 3.67 | 3.47 | -4.92% | 21,078,900 | 74,805,664 | 2.69 |
| 2026-09-14 | 3.60 | 3.66 | 3.72 | 3.57 | +1.39% | 17,889,600 | 65,364,684 | 2.28 |
| 2026-09-11 | 3.71 | 3.61 | 3.71 | 3.56 | -2.43% | 21,162,600 | 76,130,936 | 2.70 |
| 2026-09-10 | 3.79 | 3.70 | 3.81 | 3.66 | -3.39% | 23,995,300 | 88,988,232 | 3.06 |
| 2026-09-09 | 3.86 | 3.83 | 3.92 | 3.78 | -2.05% | 26,332,500 | 100,715,248 | 3.36 |
| 2026-09-08 | 3.71 | 3.91 | 3.95 | 3.68 | +5.11% | 41,484,500 | 158,535,136 | 5.29 |
| 2026-09-07 | 3.70 | 3.72 | 3.78 | 3.68 | -0.27% | 25,077,600 | 93,755,240 | 3.20 |
| 2026-09-04 | 3.75 | 3.73 | 3.85 | 3.70 | -1.58% | 39,356,100 | 148,854,272 | 5.02 |
| 2026-09-03 | 3.95 | 3.79 | 3.98 | 3.75 | -4.53% | 50,850,100 | 194,105,472 | 6.48 |
| 2026-09-02 | 4.09 | 3.97 | 4.14 | 3.92 | -4.34% | 57,139,100 | 226,725,424 | 7.28 |
| 2026-09-01 | 4.05 | 4.15 | 4.18 | 3.95 | +1.97% | 73,218,400 | 302,227,968 | 9.33 |
| 2026-08-31 | 4.01 | 4.07 | 4.16 | 3.86 | -2.40% | 80,686,400 | 321,643,840 | 10.29 |
| 2026-08-28 | 4.10 | 4.17 | 4.45 | 3.96 | +2.21% | 106,716,900 | 446,533,632 | 13.61 |
| 2026-08-27 | 4.06 | 4.08 | 4.20 | 3.95 | +0.00% | 97,209,900 | 398,714,624 | 12.39 |
| 2026-08-26 | 3.85 | 4.08 | 4.22 | 3.82 | +6.25% | 112,842,700 | 462,152,512 | 14.39 |
需要全历史数据与程序化访问？
查看 益佰制药 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=sh600594 获取全部历史日线。