九洲药业

sh603456 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）

16.76

涨跌幅

+0.96%

成交量

24,171,100 股

成交额

404,253,536 元

换手率

2.76%

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	16.50	16.76	16.96	16.40	+0.96%	24,171,100	404,253,536	2.76
2026-10-13	16.64	16.60	16.69	16.11	-0.95%	23,563,500	385,489,056	2.69
2026-10-12	16.31	16.76	17.05	16.18	+2.76%	36,958,200	619,131,840	4.22
2026-10-09	16.26	16.31	16.41	15.85	-0.24%	21,054,200	339,369,024	2.40
2026-10-08	16.93	16.35	16.99	16.24	-2.39%	22,428,400	369,070,592	2.56
2026-09-30	16.25	16.75	16.95	16.16	+3.01%	26,634,900	446,545,024	3.04
2026-09-29	16.32	16.26	16.73	16.15	-0.97%	17,917,300	293,607,584	2.05
2026-09-28	16.33	16.42	16.53	16.14	+1.11%	19,872,900	325,212,544	2.27
2026-09-24	16.50	16.24	16.84	16.22	-2.52%	25,601,700	421,581,024	2.92
2026-09-23	16.18	16.66	16.96	16.11	+2.84%	29,666,300	493,523,744	3.39
2026-09-22	16.10	16.20	16.42	15.90	+0.00%	24,944,100	402,615,744	2.85
2026-09-21	15.66	16.20	16.36	15.58	+4.38%	31,967,400	512,876,224	3.65
2026-09-18	15.43	15.52	16.02	15.38	+0.26%	26,033,600	407,764,352	2.97
2026-09-17	15.00	15.48	15.63	14.95	+2.31%	25,851,600	398,581,248	2.95
2026-09-16	15.04	15.13	15.29	14.91	+0.93%	16,670,600	251,880,432	1.90
2026-09-15	15.00	14.99	15.09	14.87	-0.20%	11,470,700	171,831,888	1.31
2026-09-14	14.47	15.02	15.09	14.36	+3.66%	16,044,700	238,634,160	1.83
2026-09-11	14.77	14.49	14.77	14.34	-2.88%	15,183,400	220,136,800	1.73
2026-09-10	15.23	14.92	15.23	14.71	-2.67%	16,457,300	245,224,368	1.88
2026-09-09	15.16	15.33	15.51	15.02	+0.52%	19,871,600	303,836,096	2.27
2026-09-08	14.95	15.25	15.32	14.82	+1.87%	19,939,600	300,525,760	2.28
2026-09-07	15.01	14.97	15.06	14.88	-0.66%	13,819,300	206,756,352	1.58
2026-09-04	15.25	15.07	15.39	14.98	-0.79%	17,871,900	271,411,872	2.04
2026-09-03	15.00	15.19	15.25	14.97	+0.93%	14,152,800	214,116,544	1.62
2026-09-02	15.25	15.05	15.28	14.99	-0.99%	15,698,100	237,127,840	1.79
2026-09-01	15.29	15.20	15.36	15.16	-0.59%	15,645,800	238,646,640	1.79
2026-08-31	15.32	15.29	15.43	15.06	-1.67%	18,602,800	283,312,000	2.12
2026-08-28	15.97	15.55	15.97	15.55	-2.63%	20,182,500	316,125,248	2.31
2026-08-27	15.93	15.97	16.15	15.69	-0.25%	22,680,200	359,824,928	2.59
2026-08-26	16.40	16.01	16.83	16.01	-2.91%	24,477,000	396,944,544	2.80

需要全历史数据与程序化访问？查看九洲药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603456 获取全部历史日线。