控制台 登录/注册

第一医药

sh600833 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）
10.56
涨跌幅
-1.77%
成交量
5,567,400 股
成交额
59,338,184 元
换手率
2.50%
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 10.66 10.56 10.87 10.53 -1.77% 5,567,400 59,338,184 2.50
2026-10-13 10.56 10.75 10.78 10.30 +1.13% 6,070,900 64,235,772 2.72
2026-10-12 10.53 10.63 10.72 10.35 +0.66% 5,431,500 57,427,680 2.43
2026-10-09 10.39 10.56 10.60 10.23 +1.64% 4,951,300 51,553,540 2.22
2026-10-08 10.52 10.39 10.72 10.32 -0.86% 5,296,600 55,423,188 2.37
2026-09-30 10.59 10.48 10.66 10.47 -0.76% 3,905,800 41,257,172 1.75
2026-09-29 10.54 10.56 10.63 10.37 -0.28% 3,873,400 40,843,552 1.74
2026-09-28 10.60 10.59 10.71 10.45 -0.28% 4,262,300 44,890,768 1.91
2026-09-24 10.60 10.62 10.78 10.51 -0.84% 4,068,300 43,119,232 1.82
2026-09-23 10.84 10.71 10.84 10.61 -1.47% 4,160,400 44,538,264 1.86
2026-09-22 10.83 10.87 10.97 10.61 -0.28% 6,685,200 72,049,144 3.00
2026-09-21 10.43 10.90 11.00 10.43 +4.41% 9,397,700 101,444,888 4.21
2026-09-18 10.18 10.44 10.59 10.18 +2.25% 7,094,400 73,732,224 3.18
2026-09-17 10.08 10.21 10.25 10.00 +0.59% 3,322,800 33,691,240 1.49
2026-09-16 10.09 10.15 10.18 9.98 +0.30% 3,896,200 39,351,868 1.75
2026-09-15 10.50 10.12 10.50 10.08 -3.34% 4,469,500 45,703,768 2.00
2026-09-14 10.23 10.47 10.56 10.23 +1.65% 4,121,200 43,004,952 1.85
2026-09-11 10.49 10.30 10.54 10.18 -2.37% 4,731,800 48,630,568 2.12
2026-09-10 10.77 10.55 10.77 10.51 -2.13% 4,727,000 50,093,828 2.12
2026-09-09 10.80 10.78 10.81 10.61 -0.65% 5,121,500 54,942,828 2.30
2026-09-08 10.67 10.85 10.87 10.61 +1.69% 5,486,000 59,018,096 2.46
2026-09-07 10.66 10.67 10.73 10.56 +0.47% 3,966,800 42,314,252 1.78
2026-09-04 10.63 10.62 10.78 10.51 +0.19% 4,434,400 47,328,800 1.99
2026-09-03 10.74 10.60 10.87 10.53 -1.40% 5,729,900 61,095,020 2.57
2026-09-02 11.07 10.75 11.08 10.72 -2.54% 6,913,400 74,994,752 3.10
2026-09-01 10.79 11.03 11.07 10.78 +2.32% 9,438,500 103,815,744 4.23
2026-08-31 10.80 10.78 10.89 10.57 -1.28% 6,948,600 74,487,672 3.11
2026-08-28 10.88 10.92 11.04 10.76 +0.28% 7,745,500 84,697,216 3.47
2026-08-27 10.85 10.89 11.11 10.76 +0.55% 8,895,400 96,980,048 3.99
2026-08-26 10.80 10.83 10.97 10.68 -0.64% 8,597,300 92,964,448 3.85
需要全历史数据与程序化访问？ 查看 第一医药 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=sh600833 获取全部历史日线。