诚意药业
sh603811 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）
6.81
涨跌幅
-0.73%
成交量
3,118,600 股
成交额
21,342,996 元
换手率
0.68%
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 | 6.88 | 6.81 | 6.92 | 6.79 | -0.73% | 3,118,600 | 21,342,996 | 0.68 |
| 2026-10-13 | 6.91 | 6.86 | 6.92 | 6.75 | -1.15% | 3,931,900 | 26,868,572 | 0.86 |
| 2026-10-12 | 7.05 | 6.94 | 7.09 | 6.91 | -1.84% | 3,356,400 | 23,421,092 | 0.73 |
| 2026-10-09 | 6.92 | 7.07 | 7.08 | 6.86 | +2.17% | 5,679,100 | 39,718,264 | 1.24 |
| 2026-10-08 | 7.01 | 6.92 | 7.05 | 6.89 | -1.00% | 3,690,500 | 25,669,086 | 0.81 |
| 2026-09-30 | 6.96 | 6.99 | 7.05 | 6.93 | +0.58% | 3,351,800 | 23,494,508 | 0.73 |
| 2026-09-29 | 6.86 | 6.95 | 7.04 | 6.83 | +0.87% | 3,914,600 | 27,260,036 | 0.85 |
| 2026-09-28 | 6.90 | 6.89 | 6.97 | 6.86 | +0.29% | 4,052,600 | 28,010,340 | 0.88 |
| 2026-09-24 | 6.93 | 6.87 | 7.01 | 6.86 | -1.29% | 3,238,900 | 22,414,948 | 0.71 |
| 2026-09-23 | 7.01 | 6.96 | 7.04 | 6.95 | -0.71% | 2,809,200 | 19,618,570 | 0.61 |
| 2026-09-22 | 7.01 | 7.01 | 7.09 | 6.95 | -0.14% | 5,027,900 | 35,298,976 | 1.10 |
| 2026-09-21 | 6.81 | 7.02 | 7.04 | 6.80 | +3.69% | 7,509,300 | 52,202,620 | 1.64 |
| 2026-09-18 | 6.77 | 6.77 | 6.90 | 6.76 | +0.00% | 3,642,300 | 24,820,682 | 0.79 |
| 2026-09-17 | 6.70 | 6.77 | 6.80 | 6.65 | +1.20% | 4,195,700 | 28,275,092 | 0.92 |
| 2026-09-16 | 6.64 | 6.69 | 6.73 | 6.61 | +0.15% | 3,477,700 | 23,238,140 | 0.76 |
| 2026-09-15 | 6.91 | 6.68 | 6.91 | 6.64 | -3.61% | 7,122,200 | 48,088,232 | 1.55 |
| 2026-09-14 | 6.96 | 6.93 | 7.01 | 6.88 | +0.29% | 3,663,500 | 25,464,084 | 0.80 |
| 2026-09-11 | 7.04 | 6.91 | 7.04 | 6.83 | -2.40% | 5,718,500 | 39,514,784 | 1.25 |
| 2026-09-10 | 7.19 | 7.08 | 7.19 | 7.02 | -1.53% | 4,735,200 | 33,547,440 | 1.03 |
| 2026-09-09 | 7.25 | 7.19 | 7.29 | 7.18 | -1.78% | 4,098,000 | 29,625,862 | 0.89 |
| 2026-09-08 | 7.17 | 7.32 | 7.32 | 7.13 | +2.09% | 6,398,800 | 46,297,768 | 1.40 |
| 2026-09-07 | 7.21 | 7.17 | 7.25 | 7.16 | -0.55% | 3,943,600 | 28,332,658 | 0.86 |
| 2026-09-04 | 7.26 | 7.21 | 7.30 | 7.18 | -0.28% | 3,655,400 | 26,492,692 | 0.80 |
| 2026-09-03 | 7.25 | 7.23 | 7.30 | 7.18 | -0.28% | 3,327,300 | 24,042,944 | 0.73 |
| 2026-09-02 | 7.33 | 7.25 | 7.34 | 7.20 | -1.09% | 4,847,900 | 35,136,128 | 1.06 |
| 2026-09-01 | 7.18 | 7.33 | 7.35 | 7.16 | +1.95% | 6,509,600 | 47,360,544 | 1.42 |
| 2026-08-31 | 7.28 | 7.19 | 7.28 | 7.17 | -1.78% | 6,099,700 | 43,974,768 | 1.33 |
| 2026-08-28 | 7.33 | 7.32 | 7.38 | 7.23 | -0.54% | 5,463,700 | 39,930,844 | 1.19 |
| 2026-08-27 | 7.37 | 7.36 | 7.49 | 7.30 | -1.21% | 5,873,800 | 43,269,416 | 1.28 |
| 2026-08-26 | 7.37 | 7.45 | 7.63 | 7.37 | +0.27% | 5,145,300 | 38,546,844 | 1.12 |
需要全历史数据与程序化访问？
查看 诚意药业 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=sh603811 获取全部历史日线。