辰欣药业

sh603367 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）

13.96

涨跌幅

-0.99%

成交量

4,833,000 股

成交额

67,770,608 元

换手率

1.07%

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	14.07	13.96	14.13	13.93	-0.99%	4,833,000	67,770,608	1.07
2026-10-13	14.21	14.10	14.23	13.89	-1.61%	6,745,500	94,804,728	1.49
2026-10-12	14.58	14.33	14.63	14.30	-2.38%	6,117,700	88,363,800	1.35
2026-10-09	14.32	14.68	14.71	14.12	+1.66%	9,046,600	131,181,416	2.00
2026-10-08	14.77	14.44	14.90	14.34	-0.62%	8,864,500	129,036,808	1.96
2026-09-30	14.20	14.53	14.65	14.19	+2.18%	8,632,200	125,311,192	1.91
2026-09-29	14.22	14.22	14.52	14.15	-0.14%	5,193,600	74,276,944	1.15
2026-09-28	14.33	14.24	14.41	14.14	-0.28%	4,394,500	62,675,148	0.97
2026-09-24	14.41	14.28	14.62	14.25	-1.38%	5,038,000	72,617,840	1.11
2026-09-23	14.52	14.48	14.69	14.47	-0.82%	5,679,000	82,758,488	1.25
2026-09-22	14.41	14.60	14.75	14.35	+0.97%	8,954,400	130,379,256	1.98
2026-09-21	13.94	14.46	14.49	13.92	+4.03%	9,385,500	134,270,960	2.07
2026-09-18	13.78	13.90	14.06	13.77	+0.87%	5,443,200	75,856,504	1.20
2026-09-17	13.78	13.78	13.93	13.70	+0.29%	3,456,900	47,709,620	0.76
2026-09-16	13.79	13.74	13.84	13.58	-1.29%	2,696,600	37,017,904	0.60
2026-09-15	14.11	13.92	14.18	13.92	-1.69%	3,914,600	54,857,672	0.86
2026-09-14	13.90	14.16	14.16	13.87	+1.14%	4,077,200	57,263,576	0.90
2026-09-11	14.21	14.00	14.27	13.82	-2.03%	6,351,700	88,715,120	1.40
2026-09-10	14.53	14.29	14.54	14.27	-2.12%	4,913,300	70,433,904	1.09
2026-09-09	14.74	14.60	14.77	14.52	-1.62%	5,826,500	85,255,712	1.29
2026-09-08	14.51	14.84	14.84	14.40	+2.27%	6,392,600	93,592,880	1.41
2026-09-07	14.46	14.51	14.60	14.46	+0.21%	3,125,400	45,397,256	0.69
2026-09-04	14.61	14.48	14.78	14.38	-0.89%	5,717,800	83,511,872	1.26
2026-09-03	14.90	14.61	14.98	14.59	-1.95%	6,491,400	95,517,864	1.43
2026-09-02	14.96	14.90	15.10	14.88	-0.67%	7,481,600	112,058,304	1.65
2026-09-01	14.56	15.00	15.10	14.55	+2.39%	9,016,000	134,303,408	1.99
2026-08-31	14.70	14.65	14.71	14.46	-1.35%	7,167,400	104,637,704	1.58
2026-08-28	14.76	14.85	15.04	14.63	+0.41%	7,896,400	117,544,960	1.74
2026-08-27	14.42	14.79	14.85	14.42	+2.00%	11,561,600	169,602,448	2.55
2026-08-26	14.51	14.50	14.82	14.44	-1.43%	12,333,300	179,913,392	2.72

需要全历史数据与程序化访问？查看辰欣药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603367 获取全部历史日线。