小方制药

sh603207 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）

23.02

涨跌幅

-2.70%

成交量

1,666,900 股

成交额

38,675,772 元

换手率

3.05%

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	23.61	23.02	23.65	23.01	-2.70%	1,666,900	38,675,772	3.05
2026-10-13	23.61	23.66	23.88	23.10	-0.55%	1,712,700	40,195,488	3.14
2026-10-12	24.46	23.79	24.54	23.72	-2.78%	1,894,600	45,439,472	3.47
2026-10-09	23.90	24.47	24.56	23.51	+1.66%	2,522,900	60,864,636	4.62
2026-10-08	24.56	24.07	24.71	23.96	-1.59%	2,101,800	51,011,700	3.85
2026-09-30	24.12	24.46	24.75	24.12	+1.33%	2,825,600	69,315,840	5.17
2026-09-29	24.35	24.14	24.68	24.10	-0.86%	2,110,000	51,319,104	3.86
2026-09-28	24.28	24.35	24.64	24.20	+0.41%	1,926,900	47,006,656	3.53
2026-09-24	24.70	24.25	24.98	24.25	-2.38%	2,616,800	64,148,424	4.79
2026-09-23	25.10	24.84	25.33	24.81	-2.01%	3,415,300	85,334,568	6.25
2026-09-22	24.80	25.35	25.67	24.51	+1.12%	5,783,000	145,166,448	10.59
2026-09-21	23.95	25.07	25.25	23.95	+3.77%	5,217,100	129,269,408	9.55
2026-09-18	24.05	24.16	24.48	23.87	+0.88%	2,720,500	65,677,392	4.98
2026-09-17	23.47	23.95	24.33	23.46	+1.18%	2,377,200	56,776,036	4.35
2026-09-16	23.53	23.67	23.72	23.12	-0.42%	2,607,900	61,198,712	4.78
2026-09-15	23.89	23.77	24.16	23.50	-1.53%	2,340,300	55,639,904	4.29
2026-09-14	23.61	24.14	24.23	23.51	+1.86%	3,034,300	72,630,656	5.56
2026-09-11	23.90	23.70	24.01	23.41	-1.99%	3,566,200	84,402,560	6.53
2026-09-10	25.29	24.18	25.29	24.05	-4.43%	5,344,300	129,878,472	9.79
2026-09-09	25.50	25.30	25.50	25.00	-2.84%	5,716,600	144,202,528	10.47
2026-09-08	25.18	26.04	26.11	24.65	+2.48%	9,654,500	245,619,344	17.68
2026-09-07	25.11	25.41	25.57	24.97	+0.75%	7,162,800	181,231,664	13.12
2026-09-04	25.48	25.22	26.30	25.04	-2.81%	10,122,300	258,407,200	18.54
2026-09-03	27.00	25.95	27.36	25.48	-7.12%	15,798,700	412,658,016	28.93
2026-09-02	27.00	27.94	27.94	26.97	+10.00%	13,192,600	365,592,000	24.16
2026-09-01	23.09	25.40	25.40	23.01	+10.00%	5,960,800	148,207,904	10.92
2026-08-31	23.00	23.09	23.31	22.95	-0.69%	1,182,100	27,271,064	2.16
2026-08-28	23.43	23.25	23.60	23.18	-1.27%	2,182,200	50,988,308	4.00
2026-08-27	23.46	23.55	23.95	23.18	+0.77%	2,506,200	58,842,808	4.59
2026-08-26	23.15	23.37	24.40	23.15	+0.17%	2,779,200	65,541,252	5.09

需要全历史数据与程序化访问？查看小方制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603207 获取全部历史日线。