和邦生物

sh603077 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）

2.17

涨跌幅

-0.91%

成交量

75,220,800 股

成交额

164,021,280 元

换手率

0.85%

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	2.17	2.17	2.20	2.16	-0.91%	75,220,800	164,021,280	0.85
2026-10-13	2.17	2.19	2.20	2.14	+0.46%	99,571,500	216,186,256	1.13
2026-10-12	2.22	2.18	2.24	2.17	-2.24%	119,689,300	263,176,768	1.36
2026-10-09	2.18	2.23	2.24	2.18	+1.83%	128,954,300	284,840,832	1.46
2026-10-08	2.19	2.19	2.22	2.17	+0.00%	101,072,800	221,672,992	1.14
2026-09-30	2.18	2.19	2.20	2.17	+0.46%	68,285,900	149,295,584	0.77
2026-09-29	2.15	2.18	2.19	2.15	+0.93%	66,521,600	144,845,600	0.75
2026-09-28	2.22	2.16	2.23	2.15	-2.70%	116,619,100	253,353,552	1.32
2026-09-24	2.24	2.22	2.26	2.21	-1.33%	83,618,500	186,249,632	0.95
2026-09-23	2.27	2.25	2.28	2.24	-1.32%	96,099,700	216,624,896	1.09
2026-09-22	2.29	2.28	2.31	2.27	-0.44%	120,933,200	276,021,376	1.37
2026-09-21	2.25	2.29	2.30	2.25	+1.33%	144,343,800	328,477,440	1.63
2026-09-18	2.26	2.26	2.27	2.24	+0.44%	117,388,500	264,945,328	1.33
2026-09-17	2.24	2.25	2.27	2.23	-0.88%	111,178,000	249,575,024	1.26
2026-09-16	2.22	2.27	2.28	2.20	+1.79%	133,316,700	299,564,640	1.51
2026-09-15	2.31	2.23	2.32	2.22	-3.88%	271,730,900	610,991,808	3.08
2026-09-14	2.35	2.32	2.37	2.31	-2.11%	235,710,600	547,997,824	2.67
2026-09-11	2.44	2.37	2.45	2.33	-3.66%	287,984,000	680,837,568	3.26
2026-09-10	2.52	2.46	2.53	2.45	-3.91%	289,119,100	716,707,392	3.27
2026-09-09	2.53	2.56	2.58	2.50	+1.19%	598,181,700	1,522,787,328	6.77
2026-09-08	2.31	2.53	2.53	2.30	+10.00%	593,240,900	1,458,194,944	6.72
2026-09-07	2.31	2.30	2.33	2.28	+0.00%	118,839,300	273,827,168	1.35
2026-09-04	2.31	2.30	2.36	2.29	+0.00%	176,015,600	409,907,328	1.99
2026-09-03	2.33	2.30	2.35	2.29	-2.13%	187,677,100	433,789,056	2.12
2026-09-02	2.43	2.35	2.45	2.32	-3.29%	313,546,100	738,096,128	3.55
2026-09-01	2.37	2.43	2.49	2.36	+2.10%	264,502,700	646,559,168	2.99
2026-08-31	2.44	2.38	2.46	2.36	-2.46%	197,203,000	471,534,272	2.23
2026-08-28	2.40	2.44	2.46	2.37	+1.67%	268,533,900	649,993,024	3.04
2026-08-27	2.35	2.40	2.42	2.34	+1.27%	223,181,400	534,524,032	2.53
2026-08-26	2.35	2.37	2.41	2.32	-0.84%	186,148,300	441,161,120	2.11

需要全历史数据与程序化访问？查看和邦生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603077 获取全部历史日线。