圣达生物

sh603079 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）

12.67

涨跌幅

-2.54%

成交量

2,449,400 股

成交额

31,365,210 元

换手率

1.30%

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	13.03	12.67	13.16	12.63	-2.54%	2,449,400	31,365,210	1.30
2026-10-13	12.69	13.00	13.08	12.42	+0.62%	3,801,200	48,699,796	2.01
2026-10-12	13.45	12.92	13.45	12.84	-2.93%	3,743,400	48,671,080	1.98
2026-10-09	13.30	13.31	13.44	12.62	-0.08%	5,546,400	72,345,336	2.93
2026-10-08	13.69	13.32	13.94	13.15	-2.13%	5,358,300	72,097,176	2.83
2026-09-30	13.20	13.61	13.86	13.17	+3.34%	7,626,500	103,780,216	4.03
2026-09-29	12.95	13.17	13.24	12.77	+1.31%	3,281,600	42,897,580	1.74
2026-09-28	13.30	13.00	13.30	12.94	-0.84%	2,898,400	37,803,308	1.53
2026-09-24	13.28	13.11	13.38	13.08	-1.28%	2,725,600	35,942,524	1.44
2026-09-23	13.43	13.28	13.45	13.20	-1.26%	3,150,900	41,981,260	1.67
2026-09-22	13.33	13.45	13.58	13.18	+0.52%	4,246,700	56,915,676	2.25
2026-09-21	12.79	13.38	13.43	12.75	+4.53%	4,828,500	63,940,136	2.55
2026-09-18	12.65	12.80	13.04	12.63	+1.35%	3,741,200	48,062,560	1.98
2026-09-17	12.58	12.63	12.65	12.37	+1.04%	2,977,500	37,373,744	1.58
2026-09-16	12.51	12.50	12.64	12.36	-0.40%	3,302,500	41,306,808	1.75
2026-09-15	12.79	12.55	12.83	12.54	-2.26%	3,502,500	44,320,512	1.85
2026-09-14	12.45	12.84	13.12	12.22	+3.88%	5,312,400	67,737,112	2.81
2026-09-11	12.73	12.36	12.79	12.18	-2.68%	4,602,900	56,814,520	2.44
2026-09-10	12.97	12.70	13.06	12.70	-2.91%	4,352,100	55,714,236	2.30
2026-09-09	13.31	13.08	13.31	13.00	-2.17%	5,001,100	65,647,804	2.65
2026-09-08	13.18	13.37	13.38	13.01	+2.22%	5,794,700	76,915,320	3.07
2026-09-07	12.82	13.08	13.17	12.79	+1.55%	5,011,600	65,402,004	2.65
2026-09-04	12.86	12.88	13.14	12.55	+1.74%	6,855,000	88,585,280	3.63
2026-09-03	12.94	12.66	13.07	12.60	-2.24%	7,535,000	96,167,040	3.99
2026-09-02	13.40	12.95	13.40	12.89	-3.86%	8,392,200	109,216,272	4.44
2026-09-01	13.06	13.47	13.57	13.01	+2.12%	11,412,800	152,868,512	6.04
2026-08-31	13.20	13.19	13.65	13.03	-0.83%	11,140,200	147,022,240	5.89
2026-08-28	13.50	13.30	13.57	13.20	-3.13%	13,684,500	182,101,472	7.24
2026-08-27	13.88	13.73	14.28	13.65	-2.49%	19,142,600	264,612,848	10.13
2026-08-26	13.78	14.08	14.59	13.63	+1.37%	28,458,000	401,596,224	15.05

需要全历史数据与程序化访问？查看圣达生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603079 获取全部历史日线。