昭衍新药

sh603127 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）

48.79

涨跌幅

-3.23%

成交量

23,894,300 股

成交额

1,186,989,184 元

换手率

3.81%

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	50.11	48.79	50.88	48.69	-3.23%	23,894,300	1,186,989,184	3.81
2026-10-13	49.61	50.42	51.12	47.68	-0.61%	39,440,300	1,951,812,096	6.28
2026-10-12	52.26	50.73	55.17	50.70	-3.56%	43,816,200	2,295,719,168	6.98
2026-10-09	52.00	52.60	52.96	50.10	+1.04%	54,513,500	2,818,919,936	8.68
2026-10-08	49.66	52.06	53.46	49.00	+5.60%	83,578,800	4,309,890,560	13.31
2026-09-30	44.70	49.30	49.30	44.24	+10.00%	55,401,800	2,647,331,840	8.83
2026-09-29	45.05	44.82	47.30	44.52	-1.36%	31,748,000	1,449,004,288	5.06
2026-09-28	46.39	45.44	46.98	45.02	-2.05%	27,494,200	1,259,882,368	4.38
2026-09-24	48.95	46.39	49.72	46.34	-2.89%	41,845,300	2,002,386,816	6.67
2026-09-23	46.15	47.77	49.50	46.00	+3.58%	49,956,300	2,397,504,000	7.96
2026-09-22	46.08	46.12	47.38	45.74	-1.33%	35,643,200	1,652,010,368	5.68
2026-09-21	46.38	46.74	47.40	45.87	+2.14%	42,430,600	1,985,505,280	6.76
2026-09-18	44.64	45.76	47.99	44.25	+3.72%	47,831,300	2,193,739,264	7.62
2026-09-17	43.60	44.12	44.96	43.51	+0.66%	28,884,100	1,279,837,312	4.60
2026-09-16	42.50	43.83	44.18	41.91	+3.57%	25,834,300	1,120,825,856	4.12
2026-09-15	42.36	42.32	43.23	42.23	-1.12%	15,443,300	657,425,024	2.46
2026-09-14	41.37	42.80	43.20	40.85	+3.46%	24,655,800	1,044,212,800	3.93
2026-09-11	42.11	41.37	42.52	40.40	-2.82%	22,020,500	908,356,032	3.51
2026-09-10	43.40	42.57	43.61	42.04	-2.67%	22,563,400	960,201,600	3.59
2026-09-09	43.00	43.74	44.08	42.36	+0.28%	29,240,600	1,268,355,968	4.66
2026-09-08	42.92	43.62	43.99	42.17	+1.87%	36,055,900	1,557,935,104	5.74
2026-09-07	42.95	42.82	43.39	42.50	-0.28%	17,384,000	745,893,824	2.77
2026-09-04	44.72	42.94	44.94	42.63	-3.72%	27,209,900	1,186,520,704	4.33
2026-09-03	44.88	44.60	44.99	43.76	+0.00%	26,198,000	1,162,155,904	4.17
2026-09-02	45.18	44.60	45.66	44.03	-1.28%	28,770,200	1,286,180,480	4.58
2026-09-01	46.41	45.18	46.89	44.00	-2.78%	33,481,800	1,503,244,160	5.33
2026-08-31	45.88	46.47	46.65	45.07	-2.25%	30,632,700	1,404,940,288	4.88
2026-08-28	48.00	47.54	51.51	47.50	-1.25%	36,935,200	1,800,215,040	5.88
2026-08-27	47.07	48.14	48.15	46.51	+2.62%	27,041,100	1,276,969,344	4.31
2026-08-26	48.50	46.91	49.77	46.61	-2.86%	27,310,000	1,296,145,920	4.35

需要全历史数据与程序化访问？查看昭衍新药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603127 获取全部历史日线。