振德医疗
sh603301 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）
78.80
涨跌幅
+0.38%
成交量
800,900 股
成交额
63,092,928 元
换手率
0.30%
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 | 78.70 | 78.80 | 79.37 | 77.93 | +0.38% | 800,900 | 63,092,928 | 0.30 |
| 2026-10-13 | 77.91 | 78.50 | 78.50 | 76.11 | +0.26% | 1,075,000 | 83,327,224 | 0.41 |
| 2026-10-12 | 80.80 | 78.30 | 81.66 | 76.00 | -3.33% | 1,438,700 | 112,508,288 | 0.55 |
| 2026-10-09 | 78.80 | 81.00 | 81.36 | 78.41 | +3.20% | 1,829,800 | 146,174,960 | 0.69 |
| 2026-10-08 | 75.38 | 78.49 | 79.66 | 75.38 | +4.42% | 1,524,900 | 119,340,776 | 0.58 |
| 2026-09-30 | 76.00 | 75.17 | 76.49 | 74.09 | -0.83% | 1,391,000 | 104,419,552 | 0.53 |
| 2026-09-29 | 74.07 | 75.80 | 76.29 | 73.03 | +1.32% | 1,649,800 | 124,345,760 | 0.63 |
| 2026-09-28 | 77.70 | 74.81 | 78.48 | 73.76 | -4.68% | 1,254,300 | 94,819,104 | 0.48 |
| 2026-09-24 | 80.99 | 78.48 | 81.53 | 78.02 | -3.05% | 1,878,600 | 149,390,176 | 0.71 |
| 2026-09-23 | 80.05 | 80.95 | 81.11 | 78.15 | +1.20% | 2,197,200 | 174,937,984 | 0.83 |
| 2026-09-22 | 80.04 | 79.99 | 81.00 | 78.87 | -0.39% | 2,299,300 | 183,642,816 | 0.87 |
| 2026-09-21 | 82.02 | 80.30 | 82.98 | 79.88 | -2.04% | 1,748,600 | 141,188,912 | 0.66 |
| 2026-09-18 | 81.97 | 81.97 | 82.78 | 80.60 | +0.28% | 1,386,300 | 113,505,120 | 0.53 |
| 2026-09-17 | 82.47 | 81.74 | 83.50 | 81.66 | -1.26% | 1,152,200 | 95,031,936 | 0.44 |
| 2026-09-16 | 82.05 | 82.78 | 82.95 | 80.86 | +0.99% | 1,734,500 | 141,577,296 | 0.66 |
| 2026-09-15 | 81.77 | 81.97 | 82.44 | 80.92 | +0.29% | 1,211,600 | 99,226,176 | 0.46 |
| 2026-09-14 | 81.50 | 81.73 | 82.50 | 80.69 | +0.60% | 1,092,600 | 89,081,144 | 0.41 |
| 2026-09-11 | 84.19 | 81.24 | 84.19 | 80.01 | -3.46% | 1,259,300 | 102,293,248 | 0.48 |
| 2026-09-10 | 83.40 | 84.15 | 84.40 | 81.32 | +1.14% | 1,052,500 | 87,610,344 | 0.40 |
| 2026-09-09 | 84.00 | 83.20 | 84.84 | 82.05 | -0.31% | 1,081,300 | 89,843,416 | 0.41 |
| 2026-09-08 | 80.50 | 83.46 | 83.70 | 79.55 | +4.40% | 1,393,300 | 114,625,128 | 0.53 |
| 2026-09-07 | 81.20 | 79.94 | 81.65 | 79.69 | -1.59% | 1,187,400 | 95,325,584 | 0.45 |
| 2026-09-04 | 81.70 | 81.23 | 82.49 | 80.30 | -0.09% | 1,246,700 | 101,731,104 | 0.47 |
| 2026-09-03 | 79.80 | 81.30 | 81.50 | 79.01 | +2.94% | 1,257,300 | 101,685,128 | 0.48 |
| 2026-09-02 | 81.45 | 78.98 | 81.60 | 78.27 | -2.91% | 1,577,500 | 125,023,144 | 0.60 |
| 2026-09-01 | 81.70 | 81.35 | 82.10 | 80.88 | -0.43% | 1,172,900 | 95,394,424 | 0.44 |
| 2026-08-31 | 83.58 | 81.70 | 84.00 | 81.40 | -2.87% | 1,608,800 | 131,872,472 | 0.61 |
| 2026-08-28 | 84.49 | 84.11 | 84.89 | 83.52 | +0.02% | 1,918,400 | 161,199,056 | 0.73 |
| 2026-08-27 | 84.39 | 84.09 | 86.40 | 83.50 | -0.54% | 1,694,400 | 143,358,016 | 0.64 |
| 2026-08-26 | 82.90 | 84.55 | 84.96 | 82.05 | +2.04% | 1,168,200 | 98,383,264 | 0.44 |
需要全历史数据与程序化访问？
查看 振德医疗 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=sh603301 获取全部历史日线。