养元饮品

sh603156 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）

41.04

涨跌幅

-0.99%

成交量

6,140,400 股

成交额

254,280,672 元

换手率

0.49%

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	41.33	41.04	42.20	40.85	-0.99%	6,140,400	254,280,672	0.49
2026-10-13	40.38	41.45	41.60	40.18	+0.66%	6,289,200	258,231,152	0.50
2026-10-12	42.10	41.18	42.60	40.80	-2.79%	6,129,100	253,432,720	0.49
2026-10-09	41.88	42.36	42.58	40.60	+0.38%	9,256,800	384,419,488	0.73
2026-10-08	43.88	42.20	44.38	42.00	-3.28%	10,342,300	445,443,488	0.82
2026-09-30	43.95	43.63	44.75	43.41	-0.73%	6,795,900	297,676,800	0.54
2026-09-29	42.56	43.95	44.43	42.56	+2.45%	8,717,400	379,727,616	0.69
2026-09-28	43.86	42.90	44.05	42.44	-2.28%	9,406,400	405,213,664	0.75
2026-09-24	45.20	43.90	45.50	43.75	-2.88%	10,240,800	454,676,256	0.81
2026-09-23	45.05	45.20	46.54	44.61	-0.37%	11,582,300	527,413,760	0.92
2026-09-22	44.97	45.37	46.30	44.97	+0.82%	10,360,700	472,907,488	0.82
2026-09-21	44.11	45.00	45.06	44.02	+1.12%	9,096,500	406,199,584	0.72
2026-09-18	43.80	44.50	44.78	43.43	+2.89%	12,781,700	567,092,160	1.01
2026-09-17	42.80	43.25	43.95	42.62	+0.79%	11,397,300	495,183,200	0.90
2026-09-16	41.10	42.91	43.05	40.83	+4.18%	12,856,200	542,442,816	1.02
2026-09-15	41.10	41.19	42.49	41.06	+0.22%	8,223,500	342,532,800	0.65
2026-09-14	40.44	41.10	41.28	39.98	+0.76%	7,893,100	321,043,264	0.63
2026-09-11	41.04	40.79	41.10	39.90	-1.26%	10,036,000	406,872,416	0.80
2026-09-10	41.17	41.31	42.19	41.06	-0.34%	9,041,000	375,163,808	0.72
2026-09-09	41.06	41.45	41.68	40.40	+0.97%	9,332,100	381,710,272	0.74
2026-09-08	41.00	41.05	41.85	40.85	-0.36%	8,408,400	346,620,192	0.67
2026-09-07	40.86	41.20	41.68	40.80	+1.90%	10,160,700	419,592,480	0.81
2026-09-04	41.98	40.43	42.22	40.21	-1.17%	12,567,100	518,255,232	1.00
2026-09-03	40.63	40.91	42.42	40.52	+1.61%	13,005,200	538,630,848	1.03
2026-09-02	40.58	40.26	41.20	40.00	-2.80%	10,171,800	411,261,088	0.81
2026-09-01	42.88	41.42	43.28	41.42	-3.31%	13,447,200	562,916,288	1.07
2026-08-31	41.92	42.84	42.88	41.68	+1.73%	13,423,200	568,703,744	1.07
2026-08-28	42.01	42.11	42.68	41.78	-0.99%	13,570,800	572,802,816	1.08
2026-08-27	41.50	42.53	42.72	41.31	+2.26%	18,906,800	794,778,240	1.50
2026-08-26	42.06	41.59	42.50	40.63	-3.19%	23,633,000	979,529,408	1.88

需要全历史数据与程序化访问？查看养元饮品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603156 获取全部历史日线。