济民健康
sh603222 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）
8.01
涨跌幅
-2.44%
成交量
10,386,800 股
成交额
83,892,608 元
换手率
1.98%
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 | 8.15 | 8.01 | 8.20 | 7.99 | -2.44% | 10,386,800 | 83,892,608 | 1.98 |
| 2026-10-13 | 8.05 | 8.21 | 8.33 | 7.95 | +0.86% | 18,875,100 | 153,801,952 | 3.59 |
| 2026-10-12 | 8.27 | 8.14 | 8.36 | 8.09 | -1.93% | 15,646,700 | 128,306,656 | 2.98 |
| 2026-10-09 | 7.99 | 8.30 | 8.32 | 7.78 | +3.11% | 20,760,500 | 167,461,488 | 3.95 |
| 2026-10-08 | 8.29 | 8.05 | 8.39 | 7.90 | -0.25% | 23,012,800 | 186,099,792 | 4.38 |
| 2026-09-30 | 8.05 | 8.07 | 8.24 | 7.95 | +1.89% | 21,144,300 | 171,448,528 | 4.03 |
| 2026-09-29 | 8.03 | 7.92 | 8.49 | 7.80 | -1.12% | 24,748,200 | 199,987,024 | 4.71 |
| 2026-09-28 | 8.20 | 8.01 | 8.49 | 7.97 | -3.14% | 25,929,700 | 209,852,848 | 4.94 |
| 2026-09-24 | 8.94 | 8.27 | 8.98 | 8.19 | -7.49% | 55,353,800 | 474,559,168 | 10.54 |
| 2026-09-23 | 8.08 | 8.94 | 8.94 | 8.04 | +9.96% | 32,990,300 | 287,170,464 | 6.28 |
| 2026-09-22 | 7.88 | 8.13 | 8.28 | 7.82 | +3.04% | 17,070,100 | 137,861,200 | 3.25 |
| 2026-09-21 | 7.80 | 7.89 | 7.96 | 7.64 | +1.54% | 14,733,400 | 115,645,920 | 2.81 |
| 2026-09-18 | 7.79 | 7.77 | 7.96 | 7.71 | -0.38% | 12,556,600 | 97,958,416 | 2.39 |
| 2026-09-17 | 7.73 | 7.80 | 7.88 | 7.67 | +0.91% | 10,707,800 | 83,319,536 | 2.04 |
| 2026-09-16 | 7.68 | 7.73 | 7.74 | 7.53 | +0.65% | 6,567,100 | 50,383,020 | 1.25 |
| 2026-09-15 | 7.72 | 7.68 | 7.82 | 7.66 | -1.29% | 6,457,400 | 49,920,120 | 1.23 |
| 2026-09-14 | 7.85 | 7.78 | 7.87 | 7.71 | +0.00% | 6,739,400 | 52,473,080 | 1.28 |
| 2026-09-11 | 7.88 | 7.78 | 7.90 | 7.71 | -2.14% | 7,930,600 | 61,608,316 | 1.51 |
| 2026-09-10 | 8.10 | 7.95 | 8.12 | 7.88 | -2.21% | 14,158,600 | 112,774,752 | 2.70 |
| 2026-09-09 | 8.10 | 8.13 | 8.50 | 8.01 | +0.12% | 18,769,800 | 154,113,584 | 3.57 |
| 2026-09-08 | 8.03 | 8.12 | 8.14 | 8.01 | +0.37% | 6,334,200 | 51,073,176 | 1.21 |
| 2026-09-07 | 8.00 | 8.09 | 8.17 | 7.96 | +0.50% | 7,070,100 | 57,067,240 | 1.35 |
| 2026-09-04 | 8.31 | 8.05 | 8.67 | 7.97 | -3.01% | 14,150,900 | 116,193,224 | 2.69 |
| 2026-09-03 | 8.17 | 8.30 | 8.31 | 8.12 | +1.47% | 9,576,600 | 78,689,216 | 1.82 |
| 2026-09-02 | 8.11 | 8.18 | 8.24 | 8.05 | +0.00% | 8,656,200 | 70,421,144 | 1.65 |
| 2026-09-01 | 7.95 | 8.18 | 8.31 | 7.95 | +2.25% | 11,678,100 | 95,393,856 | 2.22 |
| 2026-08-31 | 8.15 | 8.00 | 8.15 | 7.95 | -2.44% | 8,233,000 | 65,972,132 | 1.57 |
| 2026-08-28 | 8.25 | 8.20 | 8.30 | 8.16 | -0.49% | 8,462,700 | 69,543,648 | 1.61 |
| 2026-08-27 | 8.25 | 8.24 | 8.33 | 8.15 | -0.12% | 9,609,900 | 79,050,528 | 1.83 |
| 2026-08-26 | 8.25 | 8.25 | 8.43 | 8.14 | -0.36% | 9,913,000 | 81,798,784 | 1.89 |
需要全历史数据与程序化访问？
查看 济民健康 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=sh603222 获取全部历史日线。