康辰药业
sh603590 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）
28.02
涨跌幅
-4.04%
成交量
3,480,600 股
成交额
98,635,200 元
换手率
2.19%
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 | 29.02 | 28.02 | 29.09 | 28.00 | -4.04% | 3,480,600 | 98,635,200 | 2.19 |
| 2026-10-13 | 29.60 | 29.20 | 29.70 | 28.66 | -2.73% | 4,219,100 | 123,095,744 | 2.65 |
| 2026-10-12 | 31.10 | 30.02 | 31.19 | 29.97 | -3.10% | 3,835,300 | 116,339,328 | 2.41 |
| 2026-10-09 | 31.33 | 30.98 | 31.39 | 29.90 | -0.67% | 5,796,200 | 177,118,528 | 3.65 |
| 2026-10-08 | 32.44 | 31.19 | 33.00 | 30.97 | -2.87% | 9,021,400 | 286,168,864 | 5.67 |
| 2026-09-30 | 29.16 | 32.11 | 32.11 | 29.05 | +10.00% | 6,131,900 | 193,482,080 | 3.86 |
| 2026-09-29 | 28.87 | 29.19 | 29.77 | 28.72 | +0.10% | 1,555,200 | 45,655,904 | 0.98 |
| 2026-09-28 | 29.38 | 29.16 | 29.85 | 29.03 | -0.75% | 1,402,000 | 41,076,840 | 0.88 |
| 2026-09-24 | 30.40 | 29.38 | 30.40 | 29.32 | -1.80% | 1,740,700 | 51,543,676 | 1.09 |
| 2026-09-23 | 29.96 | 29.92 | 30.20 | 29.75 | -0.13% | 1,265,300 | 37,931,204 | 0.80 |
| 2026-09-22 | 29.72 | 29.96 | 30.45 | 29.56 | +0.27% | 2,309,300 | 69,148,736 | 1.45 |
| 2026-09-21 | 28.80 | 29.88 | 29.91 | 28.80 | +3.75% | 2,428,600 | 71,969,560 | 1.53 |
| 2026-09-18 | 28.59 | 28.80 | 29.29 | 28.59 | +0.88% | 1,480,100 | 42,908,680 | 0.93 |
| 2026-09-17 | 28.31 | 28.55 | 28.85 | 28.18 | +0.49% | 1,242,000 | 35,569,488 | 0.78 |
| 2026-09-16 | 28.03 | 28.41 | 28.49 | 28.01 | +0.18% | 889,900 | 25,172,040 | 0.56 |
| 2026-09-15 | 28.70 | 28.36 | 28.74 | 28.21 | -1.32% | 965,400 | 27,474,718 | 0.61 |
| 2026-09-14 | 28.40 | 28.74 | 28.95 | 28.32 | +1.16% | 1,089,300 | 31,221,932 | 0.69 |
| 2026-09-11 | 28.80 | 28.41 | 28.98 | 28.12 | -2.17% | 1,384,900 | 39,331,852 | 0.87 |
| 2026-09-10 | 29.72 | 29.04 | 29.76 | 28.95 | -2.81% | 1,887,100 | 55,031,280 | 1.19 |
| 2026-09-09 | 30.23 | 29.88 | 30.23 | 29.72 | -1.48% | 1,442,800 | 43,180,260 | 0.91 |
| 2026-09-08 | 30.30 | 30.33 | 30.40 | 29.90 | +0.20% | 1,648,300 | 49,742,148 | 1.04 |
| 2026-09-07 | 30.03 | 30.27 | 30.40 | 29.81 | +0.80% | 1,262,100 | 37,979,944 | 0.79 |
| 2026-09-04 | 30.28 | 30.03 | 30.56 | 29.94 | -0.40% | 1,464,600 | 44,299,640 | 0.92 |
| 2026-09-03 | 29.93 | 30.15 | 30.35 | 29.90 | +0.74% | 1,391,300 | 41,904,776 | 0.88 |
| 2026-09-02 | 30.32 | 29.93 | 30.45 | 29.87 | -1.84% | 2,296,000 | 68,890,432 | 1.44 |
| 2026-09-01 | 30.10 | 30.49 | 30.67 | 30.09 | +0.96% | 1,975,500 | 60,214,564 | 1.24 |
| 2026-08-31 | 30.55 | 30.20 | 30.65 | 29.87 | -1.79% | 2,427,200 | 73,147,856 | 1.53 |
| 2026-08-28 | 31.37 | 30.75 | 31.79 | 30.73 | -2.32% | 2,478,600 | 76,903,216 | 1.56 |
| 2026-08-27 | 30.78 | 31.48 | 31.56 | 30.63 | +1.32% | 2,637,100 | 81,973,728 | 1.66 |
| 2026-08-26 | 30.95 | 31.07 | 31.96 | 30.71 | +0.71% | 3,719,800 | 116,236,280 | 2.34 |
需要全历史数据与程序化访问？
查看 康辰药业 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=sh603590 获取全部历史日线。