奥翔药业
sh603229 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）
7.80
涨跌幅
-1.64%
成交量
4,389,100 股
成交额
34,366,360 元
换手率
0.53%
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 | 7.87 | 7.80 | 7.91 | 7.77 | -1.64% | 4,389,100 | 34,366,360 | 0.53 |
| 2026-10-13 | 7.93 | 7.93 | 8.05 | 7.73 | -1.00% | 5,820,700 | 45,654,068 | 0.70 |
| 2026-10-12 | 8.18 | 8.01 | 8.27 | 8.00 | -2.20% | 4,944,600 | 39,945,116 | 0.60 |
| 2026-10-09 | 8.05 | 8.19 | 8.21 | 7.91 | +1.61% | 8,041,600 | 64,965,016 | 0.97 |
| 2026-10-08 | 8.30 | 8.06 | 8.40 | 8.02 | -2.42% | 7,970,000 | 65,045,104 | 0.96 |
| 2026-09-30 | 8.13 | 8.26 | 8.43 | 8.13 | +1.47% | 8,004,200 | 66,584,488 | 0.96 |
| 2026-09-29 | 8.13 | 8.14 | 8.22 | 8.02 | -0.37% | 6,068,400 | 49,330,420 | 0.73 |
| 2026-09-28 | 8.15 | 8.17 | 8.25 | 8.01 | +0.25% | 9,451,800 | 76,730,408 | 1.14 |
| 2026-09-24 | 8.20 | 8.15 | 8.47 | 8.15 | -2.98% | 15,433,200 | 127,539,848 | 1.86 |
| 2026-09-23 | 8.07 | 8.40 | 8.89 | 8.05 | +3.58% | 27,888,300 | 238,190,464 | 3.36 |
| 2026-09-22 | 7.88 | 8.11 | 8.22 | 7.79 | +2.53% | 12,212,400 | 98,328,608 | 1.47 |
| 2026-09-21 | 7.57 | 7.91 | 7.91 | 7.57 | +4.35% | 10,437,200 | 81,269,184 | 1.26 |
| 2026-09-18 | 7.61 | 7.58 | 7.77 | 7.56 | -0.26% | 5,272,300 | 40,279,288 | 0.64 |
| 2026-09-17 | 7.55 | 7.60 | 7.64 | 7.49 | +0.66% | 2,996,300 | 22,756,128 | 0.36 |
| 2026-09-16 | 7.56 | 7.55 | 7.60 | 7.46 | -0.13% | 3,110,900 | 23,448,132 | 0.37 |
| 2026-09-15 | 7.57 | 7.56 | 7.70 | 7.55 | -0.92% | 2,946,900 | 22,451,484 | 0.35 |
| 2026-09-14 | 7.50 | 7.63 | 7.73 | 7.48 | +1.46% | 4,125,400 | 31,411,924 | 0.50 |
| 2026-09-11 | 7.67 | 7.52 | 7.72 | 7.45 | -2.46% | 6,327,400 | 47,575,208 | 0.76 |
| 2026-09-10 | 7.85 | 7.71 | 7.92 | 7.70 | -2.28% | 4,471,400 | 34,591,988 | 0.54 |
| 2026-09-09 | 7.95 | 7.89 | 7.98 | 7.85 | -1.13% | 4,242,300 | 33,551,380 | 0.51 |
| 2026-09-08 | 7.90 | 7.98 | 8.01 | 7.83 | +1.27% | 4,821,300 | 38,220,188 | 0.58 |
| 2026-09-07 | 7.71 | 7.88 | 7.95 | 7.71 | +1.16% | 4,717,200 | 37,006,700 | 0.57 |
| 2026-09-04 | 7.93 | 7.79 | 8.01 | 7.77 | -1.39% | 4,652,000 | 36,799,652 | 0.56 |
| 2026-09-03 | 7.89 | 7.90 | 7.96 | 7.87 | -0.13% | 4,612,800 | 36,524,928 | 0.56 |
| 2026-09-02 | 7.81 | 7.91 | 8.03 | 7.73 | +1.28% | 6,557,000 | 51,653,936 | 0.79 |
| 2026-09-01 | 7.77 | 7.81 | 7.84 | 7.71 | +1.03% | 5,303,300 | 41,338,572 | 0.64 |
| 2026-08-31 | 7.89 | 7.73 | 7.90 | 7.58 | -3.74% | 11,656,800 | 89,714,760 | 1.40 |
| 2026-08-28 | 8.06 | 8.03 | 8.14 | 7.97 | -0.25% | 4,320,100 | 34,772,380 | 0.52 |
| 2026-08-27 | 8.00 | 8.05 | 8.06 | 7.92 | +0.25% | 5,346,700 | 42,731,964 | 0.64 |
| 2026-08-26 | 8.17 | 8.03 | 8.28 | 8.01 | -1.47% | 9,272,600 | 75,218,336 | 1.12 |
需要全历史数据与程序化访问？
查看 奥翔药业 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=sh603229 获取全部历史日线。