益丰药房
sh603939 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）
25.43
涨跌幅
+0.71%
成交量
13,498,900 股
成交额
344,540,736 元
换手率
1.11%
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 | 25.18 | 25.43 | 25.88 | 25.02 | +0.71% | 13,498,900 | 344,540,736 | 1.11 |
| 2026-10-13 | 25.02 | 25.25 | 25.91 | 24.68 | +1.04% | 18,982,300 | 479,151,360 | 1.57 |
| 2026-10-12 | 24.19 | 24.99 | 25.30 | 23.95 | +3.91% | 18,956,600 | 474,100,416 | 1.56 |
| 2026-10-09 | 23.59 | 24.05 | 24.27 | 23.43 | +2.21% | 17,516,800 | 421,241,312 | 1.44 |
| 2026-10-08 | 23.40 | 23.53 | 23.75 | 23.03 | +0.94% | 12,504,300 | 293,136,928 | 1.03 |
| 2026-09-30 | 23.40 | 23.31 | 23.65 | 22.88 | +1.30% | 15,116,500 | 350,389,472 | 1.25 |
| 2026-09-29 | 22.46 | 23.01 | 23.04 | 22.16 | +2.40% | 9,430,700 | 213,798,112 | 0.78 |
| 2026-09-28 | 22.00 | 22.47 | 22.48 | 21.99 | +1.77% | 6,418,700 | 143,670,672 | 0.53 |
| 2026-09-24 | 22.05 | 22.08 | 22.33 | 21.94 | -0.05% | 5,259,800 | 116,200,704 | 0.43 |
| 2026-09-23 | 22.21 | 22.09 | 22.34 | 22.05 | -0.50% | 3,901,800 | 86,569,416 | 0.32 |
| 2026-09-22 | 22.15 | 22.20 | 22.59 | 22.06 | +0.23% | 11,553,700 | 257,955,616 | 0.95 |
| 2026-09-21 | 22.76 | 22.15 | 22.85 | 22.13 | -2.77% | 8,167,600 | 182,773,920 | 0.67 |
| 2026-09-18 | 22.69 | 22.78 | 22.95 | 22.55 | +0.13% | 6,337,200 | 144,186,768 | 0.52 |
| 2026-09-17 | 22.57 | 22.75 | 22.77 | 22.37 | +0.62% | 3,898,000 | 88,073,536 | 0.32 |
| 2026-09-16 | 22.68 | 22.61 | 22.69 | 22.32 | -0.26% | 5,242,900 | 117,923,904 | 0.43 |
| 2026-09-15 | 22.66 | 22.67 | 23.00 | 22.60 | +0.04% | 3,938,800 | 89,713,504 | 0.32 |
| 2026-09-14 | 22.46 | 22.66 | 22.70 | 22.38 | +0.80% | 5,270,500 | 118,813,560 | 0.43 |
| 2026-09-11 | 22.77 | 22.48 | 22.77 | 22.23 | -0.84% | 9,902,600 | 222,482,560 | 0.82 |
| 2026-09-10 | 22.80 | 22.67 | 22.93 | 22.50 | -0.61% | 5,111,900 | 115,857,136 | 0.42 |
| 2026-09-09 | 22.55 | 22.81 | 22.97 | 22.45 | +0.75% | 5,454,000 | 124,214,920 | 0.45 |
| 2026-09-08 | 22.82 | 22.64 | 22.95 | 22.21 | -0.79% | 10,429,800 | 234,945,952 | 0.86 |
| 2026-09-07 | 22.90 | 22.82 | 23.35 | 22.80 | -0.35% | 7,393,000 | 169,617,552 | 0.61 |
| 2026-09-04 | 22.95 | 22.90 | 23.08 | 22.77 | +0.04% | 9,202,300 | 211,204,960 | 0.76 |
| 2026-09-03 | 22.67 | 22.89 | 23.06 | 22.51 | +0.97% | 12,592,900 | 288,100,320 | 1.04 |
| 2026-09-02 | 23.00 | 22.67 | 23.06 | 22.50 | -1.18% | 12,371,700 | 281,088,672 | 1.02 |
| 2026-09-01 | 22.88 | 22.94 | 23.05 | 22.64 | +0.26% | 8,660,000 | 198,129,712 | 0.71 |
| 2026-08-31 | 23.00 | 22.88 | 23.17 | 22.60 | +0.00% | 9,645,500 | 220,493,152 | 0.80 |
| 2026-08-28 | 22.90 | 22.88 | 23.30 | 22.20 | -0.48% | 14,502,500 | 330,671,328 | 1.20 |
| 2026-08-27 | 23.67 | 22.99 | 23.86 | 22.98 | -3.04% | 18,120,100 | 419,966,272 | 1.49 |
| 2026-08-26 | 23.80 | 23.71 | 24.03 | 23.50 | -0.38% | 6,596,800 | 156,719,104 | 0.54 |
需要全历史数据与程序化访问？
查看 益丰药房 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=sh603939 获取全部历史日线。