神奇制药
sh600613 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）
7.66
涨跌幅
-5.08%
成交量
38,191,800 股
成交额
296,715,424 元
换手率
7.97%
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 | 7.99 | 7.66 | 7.99 | 7.66 | -5.08% | 38,191,800 | 296,715,424 | 7.97 |
| 2026-10-13 | 7.86 | 8.07 | 8.10 | 7.55 | +1.00% | 50,782,000 | 398,973,344 | 10.59 |
| 2026-10-12 | 8.52 | 7.99 | 8.72 | 7.96 | -8.37% | 70,699,200 | 584,437,568 | 14.75 |
| 2026-10-09 | 8.36 | 8.72 | 8.75 | 7.94 | +6.34% | 90,699,100 | 763,684,672 | 18.92 |
| 2026-10-08 | 8.35 | 8.20 | 8.73 | 8.15 | +0.12% | 74,776,200 | 627,808,192 | 15.60 |
| 2026-09-30 | 8.07 | 8.19 | 8.60 | 8.02 | +0.99% | 59,711,400 | 496,522,272 | 12.46 |
| 2026-09-29 | 8.05 | 8.11 | 8.55 | 7.90 | -2.17% | 55,788,800 | 458,107,648 | 11.64 |
| 2026-09-28 | 8.31 | 8.29 | 8.82 | 8.04 | +0.48% | 71,123,800 | 592,222,528 | 14.84 |
| 2026-09-24 | 8.50 | 8.25 | 8.76 | 8.20 | -4.73% | 74,340,100 | 622,929,664 | 15.51 |
| 2026-09-23 | 9.10 | 8.66 | 9.29 | 8.61 | -8.17% | 113,484,500 | 1,008,890,880 | 23.68 |
| 2026-09-22 | 9.25 | 9.43 | 9.60 | 9.05 | +1.95% | 161,957,400 | 1,522,447,872 | 33.79 |
| 2026-09-21 | 8.46 | 9.25 | 9.25 | 8.41 | +9.99% | 89,121,300 | 809,651,072 | 18.59 |
| 2026-09-18 | 8.12 | 8.41 | 8.70 | 8.12 | -1.52% | 99,568,100 | 839,259,072 | 20.77 |
| 2026-09-17 | 8.27 | 8.54 | 9.02 | 8.13 | +4.15% | 112,875,800 | 974,776,192 | 23.55 |
| 2026-09-16 | 8.15 | 8.20 | 8.49 | 8.04 | -0.36% | 48,271,800 | 399,406,944 | 10.07 |
| 2026-09-15 | 8.50 | 8.23 | 8.63 | 8.20 | -3.52% | 58,382,600 | 487,684,416 | 12.18 |
| 2026-09-14 | 8.08 | 8.53 | 8.65 | 7.92 | +5.31% | 78,407,200 | 653,484,800 | 16.36 |
| 2026-09-11 | 8.42 | 8.10 | 8.52 | 8.03 | -4.82% | 69,666,500 | 569,318,272 | 14.53 |
| 2026-09-10 | 8.77 | 8.51 | 9.01 | 8.20 | -5.65% | 112,240,900 | 955,364,032 | 23.42 |
| 2026-09-09 | 9.70 | 9.02 | 10.01 | 8.93 | -8.98% | 128,535,300 | 1,210,970,240 | 26.82 |
| 2026-09-08 | 9.50 | 9.91 | 10.35 | 9.23 | +5.31% | 151,412,700 | 1,467,450,112 | 31.59 |
| 2026-09-07 | 8.97 | 9.41 | 9.59 | 8.88 | +4.32% | 111,502,900 | 1,033,267,712 | 23.26 |
| 2026-09-04 | 9.12 | 9.02 | 9.39 | 8.76 | -0.77% | 114,406,800 | 1,041,703,040 | 23.87 |
| 2026-09-03 | 9.52 | 9.09 | 9.85 | 9.04 | -9.46% | 129,777,600 | 1,197,349,248 | 27.08 |
| 2026-09-02 | 10.06 | 10.04 | 10.70 | 10.04 | -10.04% | 117,607,000 | 1,208,139,648 | 24.54 |
| 2026-09-01 | 10.04 | 11.16 | 11.98 | 10.04 | +0.00% | 187,811,000 | 2,007,956,352 | 39.18 |
| 2026-08-31 | 11.16 | 11.16 | 11.16 | 11.16 | -10.00% | 9,683,600 | 108,068,976 | 2.02 |
| 2026-08-28 | 12.53 | 12.40 | 12.77 | 11.13 | +6.80% | 198,162,000 | 2,412,858,368 | 41.34 |
| 2026-08-27 | 11.61 | 11.61 | 11.61 | 11.39 | +10.05% | 58,363,500 | 677,314,624 | 12.18 |
| 2026-08-26 | 10.11 | 10.55 | 10.56 | 9.88 | +2.73% | 139,163,700 | 1,428,820,480 | 29.03 |
需要全历史数据与程序化访问？
查看 神奇制药 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=sh600613 获取全部历史日线。