金域医学

sh603882 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）

29.04

涨跌幅

+0.03%

成交量

6,983,100 股

成交额

202,053,232 元

换手率

1.52%

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	28.98	29.04	29.29	28.40	+0.03%	6,983,100	202,053,232	1.52
2026-10-13	29.35	29.03	29.51	28.26	-1.26%	10,444,800	301,649,792	2.28
2026-10-12	29.50	29.40	30.30	28.97	+2.01%	15,542,600	460,836,160	3.39
2026-10-09	28.03	28.82	28.97	27.36	+1.87%	10,596,500	296,438,080	2.31
2026-10-08	29.64	28.29	29.75	28.27	-2.65%	9,661,600	277,241,664	2.11
2026-09-30	28.20	29.06	29.80	27.88	+2.87%	12,054,000	350,085,600	2.63
2026-09-29	29.06	28.25	29.49	28.06	-2.62%	11,685,300	334,293,760	2.55
2026-09-28	29.58	29.01	29.60	28.32	-1.29%	11,462,000	330,598,048	2.50
2026-09-24	28.81	29.39	30.14	28.73	+1.10%	13,936,500	412,769,120	3.04
2026-09-23	29.06	29.07	29.35	28.87	+0.03%	7,261,300	211,303,024	1.59
2026-09-22	28.40	29.06	29.52	28.31	+1.04%	11,428,100	332,257,920	2.50
2026-09-21	27.99	28.76	29.14	27.99	+2.68%	12,957,000	370,911,296	2.83
2026-09-18	27.50	28.01	29.36	27.35	+3.13%	15,689,900	448,775,424	3.43
2026-09-17	27.05	27.16	27.49	26.85	+0.00%	4,576,500	124,667,088	1.00
2026-09-16	26.95	27.16	27.32	26.68	+0.97%	4,776,800	128,949,512	1.04
2026-09-15	27.30	26.90	27.54	26.85	-2.11%	4,535,100	122,953,880	0.99
2026-09-14	25.91	27.48	27.64	25.80	+6.06%	11,892,000	322,893,920	2.60
2026-09-11	25.94	25.91	25.95	25.27	-0.73%	6,402,900	164,011,344	1.40
2026-09-10	26.61	26.10	26.72	25.94	-2.03%	4,139,600	108,408,528	0.90
2026-09-09	26.40	26.64	26.86	26.26	+0.49%	5,252,200	139,688,000	1.15
2026-09-08	26.44	26.51	26.56	26.04	+0.53%	5,741,200	150,768,752	1.25
2026-09-07	26.71	26.37	26.86	26.05	-1.24%	8,270,500	217,338,560	1.81
2026-09-04	26.60	26.70	27.09	26.54	+0.45%	7,659,800	205,499,808	1.67
2026-09-03	26.58	26.58	26.90	26.26	-0.11%	5,318,300	141,052,848	1.16
2026-09-02	27.31	26.61	27.32	26.58	-2.60%	5,754,300	154,215,744	1.26
2026-09-01	27.15	27.32	27.59	26.99	-0.22%	7,998,700	218,585,328	1.75
2026-08-31	27.31	27.38	27.45	26.75	-0.15%	8,902,300	241,576,656	1.94
2026-08-28	27.93	27.42	28.03	27.41	-1.93%	9,151,800	253,044,992	2.00
2026-08-27	28.20	27.96	28.50	27.69	-0.85%	10,973,800	306,659,552	2.40
2026-08-26	29.32	28.20	29.79	28.10	-3.75%	14,213,300	406,495,904	3.10

需要全历史数据与程序化访问？查看金域医学日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603882 获取全部历史日线。