灵康药业
sh603669 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）
7.33
涨跌幅
+1.24%
成交量
53,302,800 股
成交额
383,072,768 元
换手率
7.48%
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 | 7.14 | 7.33 | 7.42 | 6.91 | +1.24% | 53,302,800 | 383,072,768 | 7.48 |
| 2026-10-13 | 6.73 | 7.24 | 7.40 | 6.64 | +7.58% | 74,952,300 | 537,699,072 | 10.52 |
| 2026-10-12 | 6.88 | 6.73 | 6.93 | 6.42 | -3.30% | 52,656,900 | 350,803,872 | 7.39 |
| 2026-10-09 | 6.64 | 6.96 | 7.03 | 6.50 | +4.82% | 46,655,100 | 318,478,912 | 6.55 |
| 2026-10-08 | 6.55 | 6.64 | 6.79 | 6.41 | +4.90% | 51,098,200 | 338,432,032 | 7.17 |
| 2026-09-30 | 6.02 | 6.33 | 6.38 | 5.93 | +5.32% | 35,874,600 | 222,326,832 | 5.04 |
| 2026-09-29 | 5.88 | 6.01 | 6.04 | 5.80 | +1.86% | 21,643,500 | 129,008,768 | 3.04 |
| 2026-09-28 | 5.90 | 5.90 | 5.97 | 5.72 | +0.00% | 23,834,200 | 139,810,144 | 3.35 |
| 2026-09-24 | 5.97 | 5.90 | 6.15 | 5.88 | -1.99% | 28,805,300 | 172,977,248 | 4.04 |
| 2026-09-23 | 5.93 | 6.02 | 6.15 | 5.87 | +0.17% | 39,957,100 | 239,422,208 | 5.61 |
| 2026-09-22 | 5.84 | 6.01 | 6.13 | 5.77 | +1.86% | 39,207,000 | 234,170,288 | 5.50 |
| 2026-09-21 | 5.57 | 5.90 | 6.05 | 5.55 | +5.73% | 59,951,400 | 352,122,976 | 8.42 |
| 2026-09-18 | 5.81 | 5.58 | 5.98 | 5.49 | -3.29% | 63,794,200 | 360,757,664 | 8.96 |
| 2026-09-17 | 5.43 | 5.77 | 5.82 | 5.34 | +5.29% | 44,190,200 | 248,972,944 | 6.20 |
| 2026-09-16 | 5.26 | 5.48 | 5.58 | 5.26 | +3.98% | 24,315,900 | 132,358,944 | 3.41 |
| 2026-09-15 | 5.24 | 5.27 | 5.36 | 5.18 | +0.38% | 19,649,000 | 104,109,272 | 2.76 |
| 2026-09-14 | 5.07 | 5.25 | 5.27 | 5.05 | +2.54% | 15,636,700 | 81,336,696 | 2.20 |
| 2026-09-11 | 5.33 | 5.12 | 5.33 | 4.98 | -3.21% | 17,524,700 | 89,454,216 | 2.46 |
| 2026-09-10 | 5.25 | 5.29 | 5.44 | 5.21 | +0.00% | 16,627,800 | 88,511,784 | 2.33 |
| 2026-09-09 | 5.39 | 5.29 | 5.40 | 5.25 | -1.12% | 11,226,900 | 59,628,532 | 1.58 |
| 2026-09-08 | 5.23 | 5.35 | 5.35 | 5.20 | +1.52% | 14,442,000 | 76,661,456 | 2.03 |
| 2026-09-07 | 5.25 | 5.27 | 5.42 | 5.20 | +0.96% | 21,255,500 | 113,183,320 | 2.98 |
| 2026-09-04 | 5.38 | 5.22 | 5.46 | 5.17 | -2.79% | 25,880,600 | 137,570,656 | 3.63 |
| 2026-09-03 | 5.41 | 5.37 | 5.58 | 5.33 | -0.74% | 27,632,300 | 150,656,048 | 3.88 |
| 2026-09-02 | 5.36 | 5.41 | 5.44 | 5.27 | +0.56% | 13,628,900 | 72,956,504 | 1.91 |
| 2026-09-01 | 5.36 | 5.38 | 5.44 | 5.30 | +0.75% | 13,085,800 | 70,350,032 | 1.84 |
| 2026-08-31 | 5.40 | 5.34 | 5.45 | 5.29 | -2.73% | 18,047,800 | 96,800,248 | 2.53 |
| 2026-08-28 | 5.56 | 5.49 | 5.65 | 5.49 | -1.26% | 18,339,700 | 102,058,936 | 2.57 |
| 2026-08-27 | 5.46 | 5.56 | 5.60 | 5.43 | +1.46% | 28,484,400 | 157,435,360 | 4.00 |
| 2026-08-26 | 5.59 | 5.48 | 5.68 | 5.46 | -2.14% | 24,239,800 | 134,360,784 | 3.40 |
需要全历史数据与程序化访问？
查看 灵康药业 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=sh603669 获取全部历史日线。