哈药股份
sh600664 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）
6.16
涨跌幅
-6.10%
成交量
331,692,500 股
成交额
2,073,886,592 元
换手率
13.17%
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 | 6.35 | 6.16 | 6.50 | 6.13 | -6.10% | 331,692,500 | 2,073,886,592 | 13.17 |
| 2026-10-13 | 5.99 | 6.56 | 6.60 | 5.99 | -1.35% | 530,218,800 | 3,309,638,144 | 21.05 |
| 2026-10-12 | 6.65 | 6.65 | 6.65 | 6.65 | -10.01% | 59,536,000 | 395,914,400 | 2.36 |
| 2026-10-09 | 7.17 | 7.39 | 7.42 | 6.82 | +2.07% | 429,450,300 | 3,049,962,240 | 17.05 |
| 2026-10-08 | 7.58 | 7.24 | 7.87 | 7.14 | -2.16% | 459,725,300 | 3,452,202,240 | 18.25 |
| 2026-09-30 | 7.15 | 7.40 | 7.83 | 7.09 | +3.64% | 519,162,000 | 3,909,651,456 | 20.61 |
| 2026-09-29 | 7.11 | 7.14 | 7.47 | 6.92 | -2.59% | 431,927,600 | 3,120,563,456 | 17.15 |
| 2026-09-28 | 7.70 | 7.33 | 8.00 | 7.33 | -9.95% | 457,322,800 | 3,426,970,112 | 18.16 |
| 2026-09-24 | 8.65 | 8.14 | 9.08 | 8.14 | -9.96% | 485,654,300 | 4,120,296,704 | 19.28 |
| 2026-09-23 | 9.42 | 9.04 | 9.86 | 9.02 | -0.44% | 713,530,700 | 6,732,474,880 | 28.33 |
| 2026-09-22 | 9.02 | 9.08 | 9.08 | 8.68 | +10.06% | 308,205,500 | 2,779,141,376 | 12.24 |
| 2026-09-21 | 7.56 | 8.25 | 8.25 | 7.56 | +10.00% | 193,949,100 | 1,573,224,064 | 7.70 |
| 2026-09-18 | 7.18 | 7.50 | 7.78 | 7.13 | +1.08% | 506,914,000 | 3,794,528,512 | 20.13 |
| 2026-09-17 | 7.36 | 7.42 | 7.63 | 7.25 | +0.82% | 459,793,900 | 3,422,563,072 | 18.26 |
| 2026-09-16 | 7.14 | 7.36 | 7.78 | 6.93 | +3.37% | 430,230,100 | 3,212,377,856 | 17.08 |
| 2026-09-15 | 7.26 | 7.12 | 7.40 | 7.10 | -2.47% | 291,560,000 | 2,108,055,808 | 11.58 |
| 2026-09-14 | 7.00 | 7.30 | 7.45 | 6.92 | +4.43% | 386,074,300 | 2,804,088,320 | 15.33 |
| 2026-09-11 | 7.06 | 6.99 | 7.18 | 6.92 | -1.96% | 273,677,900 | 1,925,307,264 | 10.87 |
| 2026-09-10 | 7.50 | 7.13 | 7.53 | 7.08 | -6.55% | 402,412,600 | 2,906,055,424 | 15.98 |
| 2026-09-09 | 7.50 | 7.63 | 8.03 | 7.46 | -1.55% | 409,354,500 | 3,163,666,432 | 16.25 |
| 2026-09-08 | 7.87 | 7.75 | 8.08 | 7.51 | -3.12% | 503,407,000 | 3,949,351,168 | 19.99 |
| 2026-09-07 | 7.68 | 8.00 | 8.16 | 7.61 | +2.83% | 382,252,600 | 3,043,780,608 | 15.18 |
| 2026-09-04 | 8.30 | 7.78 | 8.75 | 7.71 | -9.01% | 448,958,800 | 3,667,428,864 | 17.83 |
| 2026-09-03 | 8.91 | 8.55 | 9.15 | 8.32 | -7.47% | 443,030,400 | 3,782,467,328 | 17.59 |
| 2026-09-02 | 9.39 | 9.24 | 9.51 | 9.18 | -2.63% | 260,543,000 | 2,430,230,272 | 10.35 |
| 2026-09-01 | 9.06 | 9.49 | 9.50 | 9.02 | +4.06% | 335,925,200 | 3,132,878,848 | 13.34 |
| 2026-08-31 | 8.78 | 9.12 | 9.13 | 8.37 | +1.33% | 295,970,200 | 2,611,164,672 | 11.75 |
| 2026-08-28 | 8.67 | 9.00 | 9.50 | 8.61 | +2.86% | 440,650,400 | 3,985,042,944 | 17.50 |
| 2026-08-27 | 8.30 | 8.75 | 8.80 | 8.22 | +6.97% | 377,455,400 | 3,227,714,048 | 14.99 |
| 2026-08-26 | 8.21 | 8.18 | 8.30 | 8.03 | -0.37% | 245,001,800 | 2,005,758,976 | 9.73 |
需要全历史数据与程序化访问？
查看 哈药股份 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=sh600664 获取全部历史日线。