通策医疗

sh600763 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）

33.05

涨跌幅

-0.90%

成交量

3,628,900 股

成交额

120,304,296 元

换手率

0.82%

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	33.35	33.05	33.46	32.95	-0.90%	3,628,900	120,304,296	0.82
2026-10-13	33.48	33.35	33.67	33.05	-1.04%	4,467,100	148,995,232	1.01
2026-10-12	33.83	33.70	33.94	33.47	-0.30%	3,742,900	126,082,960	0.84
2026-10-09	33.51	33.80	33.88	33.04	+0.90%	4,885,600	163,760,496	1.10
2026-10-08	34.24	33.50	34.39	33.42	-1.67%	5,719,300	193,262,288	1.29
2026-09-30	33.00	34.07	34.13	33.00	+3.24%	8,398,800	284,054,496	1.89
2026-09-29	33.30	33.00	33.72	32.97	-0.78%	4,274,500	142,155,120	0.96
2026-09-28	33.37	33.26	33.76	33.11	-0.66%	4,097,300	136,428,304	0.92
2026-09-24	33.63	33.48	34.24	33.43	-1.12%	4,369,300	147,517,776	0.98
2026-09-23	33.63	33.86	34.26	33.58	+0.39%	5,371,400	182,087,248	1.21
2026-09-22	33.87	33.73	34.10	33.67	-0.97%	5,809,200	196,446,832	1.31
2026-09-21	32.83	34.06	34.13	32.74	+4.10%	11,151,000	375,028,352	2.51
2026-09-18	32.62	32.72	33.02	32.62	+0.37%	5,402,200	177,146,464	1.22
2026-09-17	32.29	32.60	32.75	32.23	+0.52%	3,707,900	120,786,056	0.83
2026-09-16	32.25	32.43	32.54	32.07	+0.31%	4,402,600	142,281,744	0.99
2026-09-15	32.76	32.33	32.81	32.21	-1.25%	5,152,200	167,027,584	1.16
2026-09-14	32.61	32.74	32.99	32.60	-0.03%	5,183,100	169,982,384	1.17
2026-09-11	33.30	32.75	33.44	32.56	-2.24%	6,736,600	221,001,568	1.52
2026-09-10	34.40	33.50	34.46	33.38	-2.98%	9,065,200	305,615,936	2.04
2026-09-09	34.88	34.53	34.94	34.42	-1.74%	5,793,100	200,569,904	1.30
2026-09-08	35.08	35.14	35.30	34.76	-0.09%	7,101,100	248,520,656	1.60
2026-09-07	35.44	35.17	35.69	35.07	-0.96%	5,641,300	198,859,920	1.27
2026-09-04	35.12	35.51	35.87	34.88	+1.37%	8,337,900	295,923,136	1.88
2026-09-03	34.91	35.03	35.30	34.90	+0.52%	4,885,500	171,530,816	1.10
2026-09-02	34.93	34.85	35.18	34.53	-0.34%	5,796,400	202,408,592	1.30
2026-09-01	34.55	34.97	35.19	34.51	+1.36%	8,274,400	289,193,088	1.86
2026-08-31	34.90	34.50	34.90	34.36	-1.54%	7,269,700	250,900,656	1.64
2026-08-28	35.10	35.04	35.38	34.89	-0.17%	5,494,900	193,030,080	1.24
2026-08-27	35.36	35.10	35.59	34.82	-1.10%	7,745,700	271,284,608	1.74
2026-08-26	35.40	35.49	35.73	35.30	+0.31%	4,944,200	175,425,952	1.11

需要全历史数据与程序化访问？查看通策医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600763 获取全部历史日线。