东亚药业

sh605177 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）

24.13

涨跌幅

-2.74%

成交量

5,161,400 股

成交额

124,909,000 元

换手率

4.54%

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	24.62	24.13	25.06	23.74	-2.74%	5,161,400	124,909,000	4.54
2026-10-13	24.88	24.81	25.28	23.30	-2.55%	8,972,300	217,765,184	7.89
2026-10-12	28.29	25.46	28.29	25.46	-10.00%	11,794,000	305,618,592	10.38
2026-10-09	26.90	28.29	28.29	25.14	+9.99%	15,182,900	402,750,336	13.36
2026-10-08	24.30	25.72	26.69	24.30	+6.02%	13,278,200	347,291,136	11.68
2026-09-30	25.21	24.26	25.21	24.18	-2.26%	5,603,100	137,652,384	4.93
2026-09-29	25.60	24.82	25.83	24.80	-4.06%	5,780,600	145,852,048	5.09
2026-09-28	25.70	25.87	26.20	24.62	+0.04%	7,233,300	183,921,312	6.36
2026-09-24	24.99	25.86	25.96	24.62	+3.90%	6,994,000	179,310,800	6.15
2026-09-23	24.68	24.89	25.87	24.25	+0.77%	8,087,300	203,292,768	7.12
2026-09-22	24.71	24.70	25.02	23.83	-0.12%	7,863,300	191,514,880	6.92
2026-09-21	24.02	24.73	25.18	23.39	+0.16%	11,151,300	271,569,472	9.81
2026-09-18	25.62	24.69	26.44	23.85	-4.08%	11,144,600	281,689,408	9.81
2026-09-17	24.76	25.74	26.58	24.29	+3.87%	10,145,500	262,104,240	8.93
2026-09-16	24.64	24.78	25.25	23.02	-0.48%	10,368,500	251,036,368	9.12
2026-09-15	24.99	24.90	26.12	24.48	-0.40%	8,303,100	210,543,696	7.31
2026-09-14	23.57	25.00	25.15	23.01	+6.07%	10,279,400	249,715,136	9.04
2026-09-11	24.90	23.57	25.58	22.24	-4.61%	13,170,800	307,161,088	11.59
2026-09-10	23.00	24.71	25.06	22.50	+8.47%	13,779,800	327,029,696	12.12
2026-09-09	22.50	22.78	23.09	21.55	+3.26%	13,364,000	297,649,440	11.76
2026-09-08	20.00	22.06	22.06	19.57	+10.02%	11,015,700	230,171,280	9.69
2026-09-07	21.76	20.05	22.81	19.92	-8.74%	17,209,600	354,210,496	15.14
2026-09-04	23.20	21.97	25.10	21.58	-3.72%	21,819,100	523,470,144	19.20
2026-09-03	23.09	22.82	23.82	22.38	-2.65%	5,781,100	133,099,944	5.09
2026-09-02	23.06	23.44	23.71	22.26	+2.81%	7,510,700	175,094,032	6.61
2026-09-01	21.45	22.80	23.07	21.45	+5.21%	6,528,700	146,439,344	5.74
2026-08-31	21.09	21.67	21.67	20.78	+1.03%	3,949,800	84,143,016	3.48
2026-08-28	20.07	21.45	21.89	20.03	+6.88%	5,888,900	124,118,400	5.18
2026-08-27	19.85	20.07	20.40	19.85	-0.10%	3,118,700	62,631,440	2.74
2026-08-26	20.42	20.09	20.79	19.91	-1.42%	4,653,600	94,233,656	4.09

需要全历史数据与程序化访问？查看东亚药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605177 获取全部历史日线。