XD药明康
sh603259 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）
154.18
涨跌幅
-2.01%
成交量
21,896,400 股
成交额
3,397,159,680 元
换手率
0.89%
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 | 156.00 | 154.18 | 156.97 | 153.95 | -2.01% | 21,896,400 | 3,397,159,680 | 0.89 |
| 2026-10-13 | 155.00 | 157.35 | 158.56 | 152.08 | -0.32% | 32,301,500 | 5,002,983,424 | 1.31 |
| 2026-10-12 | 158.35 | 157.85 | 161.50 | 157.16 | +0.03% | 29,788,700 | 4,730,676,736 | 1.20 |
| 2026-10-09 | 162.00 | 157.80 | 162.50 | 151.62 | -2.59% | 60,449,600 | 9,417,207,808 | 2.44 |
| 2026-10-08 | 167.42 | 162.00 | 170.00 | 161.69 | -3.19% | 44,716,900 | 7,434,240,000 | 1.81 |
| 2026-09-30 | 160.01 | 167.34 | 169.20 | 159.40 | +4.16% | 44,950,900 | 7,441,615,872 | 1.82 |
| 2026-09-29 | 161.81 | 160.66 | 166.68 | 159.47 | -0.70% | 30,317,900 | 4,927,714,304 | 1.23 |
| 2026-09-28 | 164.75 | 161.80 | 165.88 | 159.89 | -0.37% | 35,011,800 | 5,675,753,472 | 1.42 |
| 2026-09-24 | 166.80 | 162.40 | 168.57 | 162.30 | -3.30% | 34,691,900 | 5,706,524,672 | 1.40 |
| 2026-09-23 | 167.18 | 167.95 | 170.33 | 166.70 | +0.06% | 26,922,400 | 4,528,482,304 | 1.09 |
| 2026-09-22 | 167.91 | 167.85 | 171.20 | 165.54 | -0.07% | 36,997,100 | 6,210,667,008 | 1.50 |
| 2026-09-21 | 161.99 | 167.96 | 168.28 | 161.00 | +4.98% | 51,260,100 | 8,522,477,056 | 2.07 |
| 2026-09-18 | 161.11 | 160.00 | 164.55 | 158.70 | -0.31% | 37,410,300 | 6,031,776,768 | 1.51 |
| 2026-09-17 | 157.00 | 160.49 | 162.46 | 156.79 | +1.76% | 37,631,300 | 6,043,371,520 | 1.52 |
| 2026-09-16 | 156.13 | 157.71 | 160.99 | 155.10 | +0.66% | 31,047,000 | 4,910,186,496 | 1.26 |
| 2026-09-15 | 157.10 | 156.67 | 159.68 | 155.92 | -1.38% | 26,107,700 | 4,102,403,840 | 1.06 |
| 2026-09-14 | 151.23 | 158.86 | 158.88 | 150.00 | +5.04% | 44,025,500 | 6,869,429,760 | 1.78 |
| 2026-09-11 | 154.00 | 151.24 | 154.36 | 149.70 | -2.11% | 30,359,800 | 4,589,421,568 | 1.23 |
| 2026-09-10 | 154.15 | 154.50 | 155.30 | 152.03 | -0.25% | 25,670,800 | 3,946,792,448 | 1.04 |
| 2026-09-09 | 155.05 | 154.88 | 157.17 | 152.89 | -0.94% | 28,707,900 | 4,442,359,296 | 1.16 |
| 2026-09-08 | 152.97 | 156.35 | 156.35 | 152.05 | +2.02% | 36,395,900 | 5,632,047,104 | 1.47 |
| 2026-09-07 | 152.93 | 153.25 | 155.36 | 152.38 | -0.38% | 23,783,000 | 3,649,463,296 | 0.96 |
| 2026-09-04 | 155.88 | 153.83 | 157.01 | 153.21 | -1.79% | 25,721,600 | 3,984,101,376 | 1.04 |
| 2026-09-03 | 157.69 | 156.63 | 158.88 | 154.26 | +0.41% | 30,103,800 | 4,691,160,576 | 1.22 |
| 2026-09-02 | 154.55 | 155.99 | 157.70 | 151.70 | +1.03% | 42,107,000 | 6,532,139,520 | 1.70 |
| 2026-09-01 | 154.70 | 154.40 | 154.98 | 152.01 | -0.25% | 29,339,900 | 4,505,071,616 | 1.19 |
| 2026-08-31 | 154.26 | 154.78 | 155.45 | 150.22 | -1.66% | 47,625,300 | 7,283,350,016 | 1.93 |
| 2026-08-28 | 159.95 | 157.40 | 161.35 | 156.56 | -1.59% | 29,193,700 | 4,626,899,968 | 1.18 |
| 2026-08-27 | 159.38 | 159.94 | 160.41 | 157.00 | +0.43% | 34,944,500 | 5,533,307,392 | 1.41 |
| 2026-08-26 | 161.00 | 159.25 | 163.40 | 157.91 | -1.09% | 34,418,400 | 5,489,620,480 | 1.39 |
需要全历史数据与程序化访问？
查看 XD药明康 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=sh603259 获取全部历史日线。