鲁抗医药
sh600789 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）
7.75
涨跌幅
-1.02%
成交量
41,183,100 股
成交额
319,239,040 元
换手率
4.08%
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 | 7.83 | 7.75 | 7.88 | 7.66 | -1.02% | 41,183,100 | 319,239,040 | 4.08 |
| 2026-10-13 | 7.80 | 7.83 | 7.96 | 7.69 | -0.76% | 46,301,300 | 361,727,040 | 4.58 |
| 2026-10-12 | 8.23 | 7.89 | 8.30 | 7.85 | -4.71% | 80,519,100 | 643,265,088 | 7.97 |
| 2026-10-09 | 8.03 | 8.28 | 8.40 | 7.91 | +1.60% | 113,853,400 | 933,970,944 | 11.27 |
| 2026-10-08 | 8.64 | 8.15 | 8.64 | 8.05 | +3.82% | 127,554,400 | 1,058,969,472 | 12.63 |
| 2026-09-30 | 7.64 | 7.85 | 7.87 | 7.63 | +2.88% | 34,361,800 | 268,586,560 | 3.40 |
| 2026-09-29 | 7.69 | 7.63 | 7.80 | 7.60 | -1.29% | 21,047,500 | 161,618,416 | 2.08 |
| 2026-09-28 | 7.55 | 7.73 | 7.82 | 7.54 | +2.52% | 28,357,600 | 218,264,720 | 2.81 |
| 2026-09-24 | 7.74 | 7.54 | 7.81 | 7.53 | -2.84% | 19,187,200 | 146,599,744 | 1.90 |
| 2026-09-23 | 7.89 | 7.76 | 7.93 | 7.76 | -1.15% | 19,417,700 | 152,226,544 | 1.92 |
| 2026-09-22 | 7.84 | 7.85 | 7.97 | 7.80 | -0.13% | 30,016,400 | 236,246,768 | 2.97 |
| 2026-09-21 | 7.62 | 7.86 | 7.90 | 7.62 | +3.69% | 41,596,400 | 324,408,320 | 4.12 |
| 2026-09-18 | 7.53 | 7.58 | 7.72 | 7.50 | +0.80% | 20,224,400 | 154,148,016 | 2.00 |
| 2026-09-17 | 7.40 | 7.52 | 7.54 | 7.40 | +0.94% | 12,827,700 | 96,191,792 | 1.27 |
| 2026-09-16 | 7.43 | 7.45 | 7.50 | 7.34 | +0.27% | 12,178,300 | 90,520,016 | 1.21 |
| 2026-09-15 | 7.58 | 7.43 | 7.60 | 7.42 | -1.98% | 15,116,400 | 112,904,464 | 1.50 |
| 2026-09-14 | 7.49 | 7.58 | 7.59 | 7.44 | +0.66% | 19,645,600 | 147,910,960 | 1.94 |
| 2026-09-11 | 7.76 | 7.53 | 7.78 | 7.46 | -3.21% | 36,086,300 | 272,931,168 | 3.57 |
| 2026-09-10 | 7.72 | 7.78 | 7.90 | 7.56 | +0.78% | 37,014,900 | 286,306,816 | 3.66 |
| 2026-09-09 | 7.75 | 7.72 | 7.78 | 7.69 | -1.03% | 15,098,500 | 116,677,608 | 1.49 |
| 2026-09-08 | 7.61 | 7.80 | 7.83 | 7.58 | +2.23% | 22,059,400 | 170,658,720 | 2.18 |
| 2026-09-07 | 7.60 | 7.63 | 7.65 | 7.54 | +0.66% | 11,884,200 | 90,316,128 | 1.18 |
| 2026-09-04 | 7.60 | 7.58 | 7.67 | 7.54 | +0.00% | 16,275,000 | 123,850,800 | 1.61 |
| 2026-09-03 | 7.69 | 7.58 | 7.74 | 7.55 | -1.43% | 17,830,800 | 135,740,288 | 1.76 |
| 2026-09-02 | 7.87 | 7.69 | 7.91 | 7.68 | -2.78% | 23,407,300 | 181,449,552 | 2.32 |
| 2026-09-01 | 7.88 | 7.91 | 7.94 | 7.76 | +1.93% | 33,540,400 | 263,858,928 | 3.32 |
| 2026-08-31 | 7.82 | 7.76 | 7.99 | 7.75 | +2.78% | 49,788,400 | 390,056,896 | 4.93 |
| 2026-08-28 | 7.41 | 7.55 | 7.58 | 7.40 | +1.07% | 20,481,000 | 154,124,752 | 2.03 |
| 2026-08-27 | 7.40 | 7.47 | 7.50 | 7.38 | +0.95% | 17,801,000 | 132,414,856 | 1.76 |
| 2026-08-26 | 7.36 | 7.40 | 7.54 | 7.34 | +0.27% | 21,441,600 | 159,640,240 | 2.12 |
需要全历史数据与程序化访问？
查看 鲁抗医药 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=sh600789 获取全部历史日线。