XD甘李药
sh603087 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）
68.79
涨跌幅
-4.46%
成交量
9,079,500 股
成交额
633,938,240 元
换手率
1.62%
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 | 71.46 | 68.79 | 71.82 | 68.70 | -4.46% | 9,079,500 | 633,938,240 | 1.62 |
| 2026-10-13 | 72.31 | 72.00 | 72.85 | 71.00 | -1.10% | 6,004,600 | 431,467,360 | 1.07 |
| 2026-10-12 | 75.51 | 72.80 | 76.00 | 72.74 | -3.60% | 6,745,000 | 496,686,816 | 1.20 |
| 2026-10-09 | 73.56 | 75.52 | 76.40 | 72.31 | +2.66% | 10,704,900 | 792,535,040 | 1.91 |
| 2026-10-08 | 77.40 | 73.56 | 78.27 | 73.20 | -4.96% | 13,360,200 | 996,617,024 | 2.38 |
| 2026-09-30 | 75.03 | 77.40 | 79.20 | 74.56 | +3.41% | 15,405,800 | 1,199,387,392 | 2.74 |
| 2026-09-29 | 73.97 | 74.85 | 75.60 | 73.10 | +1.20% | 9,154,500 | 682,777,792 | 1.63 |
| 2026-09-28 | 73.44 | 73.96 | 75.00 | 73.43 | +0.71% | 9,489,500 | 705,341,888 | 1.69 |
| 2026-09-24 | 74.50 | 73.44 | 75.99 | 73.29 | -1.50% | 10,264,600 | 762,928,000 | 1.83 |
| 2026-09-23 | 70.97 | 74.56 | 74.68 | 70.31 | +5.47% | 16,535,800 | 1,211,726,592 | 2.95 |
| 2026-09-22 | 71.19 | 70.69 | 71.67 | 70.45 | -0.99% | 6,837,800 | 485,521,344 | 1.22 |
| 2026-09-21 | 69.02 | 71.40 | 71.77 | 69.02 | +3.61% | 9,909,700 | 703,688,000 | 1.77 |
| 2026-09-18 | 69.51 | 68.91 | 70.55 | 68.78 | -0.33% | 6,638,400 | 460,617,760 | 1.18 |
| 2026-09-17 | 68.95 | 69.14 | 71.00 | 68.70 | +0.28% | 6,063,900 | 423,050,784 | 1.08 |
| 2026-09-16 | 68.88 | 68.95 | 69.66 | 68.40 | +0.10% | 4,001,800 | 275,719,872 | 0.71 |
| 2026-09-15 | 68.99 | 68.88 | 69.70 | 68.62 | -0.46% | 2,788,100 | 192,292,160 | 0.50 |
| 2026-09-14 | 65.95 | 69.20 | 69.50 | 65.91 | +4.31% | 6,356,500 | 432,986,784 | 1.13 |
| 2026-09-11 | 67.53 | 66.34 | 67.95 | 65.53 | -2.27% | 5,645,400 | 374,115,008 | 1.01 |
| 2026-09-10 | 68.87 | 67.88 | 68.90 | 67.59 | -1.49% | 3,603,400 | 245,093,136 | 0.64 |
| 2026-09-09 | 69.00 | 68.91 | 69.38 | 68.30 | -0.69% | 3,651,100 | 251,559,552 | 0.65 |
| 2026-09-08 | 69.20 | 69.39 | 69.90 | 68.57 | +0.39% | 4,515,900 | 312,373,312 | 0.80 |
| 2026-09-07 | 69.85 | 69.12 | 69.85 | 69.00 | -1.40% | 4,668,000 | 323,833,888 | 0.83 |
| 2026-09-04 | 71.52 | 70.10 | 71.77 | 69.90 | -1.89% | 6,209,800 | 439,608,928 | 1.11 |
| 2026-09-03 | 69.96 | 71.45 | 71.91 | 69.60 | +2.66% | 7,840,500 | 555,391,360 | 1.40 |
| 2026-09-02 | 70.37 | 69.60 | 71.78 | 69.09 | -2.07% | 6,927,400 | 485,990,592 | 1.23 |
| 2026-09-01 | 68.92 | 71.07 | 71.17 | 68.20 | +3.10% | 9,286,600 | 649,234,688 | 1.65 |
| 2026-08-31 | 69.95 | 68.93 | 69.99 | 67.98 | -2.06% | 6,836,700 | 470,523,744 | 1.22 |
| 2026-08-28 | 71.48 | 70.38 | 71.55 | 70.38 | -1.40% | 5,504,900 | 389,732,544 | 0.98 |
| 2026-08-27 | 71.01 | 71.38 | 72.99 | 70.20 | +0.11% | 9,478,700 | 674,808,960 | 1.69 |
| 2026-08-26 | 70.81 | 71.30 | 72.50 | 70.44 | +3.66% | 14,975,700 | 1,069,103,488 | 2.67 |
需要全历史数据与程序化访问？
查看 XD甘李药 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=sh603087 获取全部历史日线。