拱东医疗

sh605369 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）

17.00

涨跌幅

-1.79%

成交量

1,282,500 股

成交额

21,877,214 元

换手率

0.58%

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	17.31	17.00	17.31	16.92	-1.79%	1,282,500	21,877,214	0.58
2026-10-13	17.16	17.31	17.51	16.54	+0.23%	1,663,000	28,261,284	0.76
2026-10-12	17.64	17.27	17.72	17.20	-2.21%	1,556,000	27,046,748	0.71
2026-10-09	17.73	17.66	17.81	17.06	-0.39%	1,781,500	30,964,844	0.81
2026-10-08	18.45	17.73	18.45	17.60	-2.58%	1,784,200	31,866,666	0.81
2026-09-30	17.98	18.20	18.42	17.88	+0.83%	1,352,800	24,715,530	0.62
2026-09-29	18.09	18.05	18.28	17.61	-0.06%	2,295,800	41,250,916	1.04
2026-09-28	17.75	18.06	18.15	17.65	+1.75%	1,859,300	33,235,808	0.85
2026-09-24	17.96	17.75	18.06	17.68	-1.17%	1,512,400	26,988,180	0.69
2026-09-23	17.57	17.96	18.06	17.51	+1.70%	1,959,000	34,971,220	0.89
2026-09-22	17.50	17.66	17.88	17.30	+0.34%	1,834,400	32,398,628	0.83
2026-09-21	16.72	17.60	18.01	16.70	+5.83%	3,271,600	57,294,832	1.49
2026-09-18	16.87	16.63	17.30	16.55	-1.25%	2,012,900	33,853,424	0.92
2026-09-17	16.61	16.84	16.90	16.43	+1.51%	1,310,600	21,827,192	0.60
2026-09-16	16.62	16.59	16.74	16.25	-0.18%	992,400	16,391,614	0.45
2026-09-15	17.00	16.62	17.20	16.55	-2.24%	1,689,300	28,523,404	0.77
2026-09-14	15.85	17.00	17.00	15.77	+6.72%	2,719,300	45,066,424	1.24
2026-09-11	16.16	15.93	16.32	15.71	-1.97%	1,711,300	27,295,368	0.78
2026-09-10	16.50	16.25	16.61	16.15	-2.29%	1,123,400	18,352,016	0.51
2026-09-09	16.79	16.63	16.82	16.53	-0.95%	1,019,900	16,952,114	0.46
2026-09-08	16.71	16.79	16.82	16.43	+0.90%	1,181,100	19,598,056	0.54
2026-09-07	17.00	16.64	17.32	16.62	-1.60%	1,933,900	32,518,812	0.88
2026-09-04	16.63	16.91	17.37	16.43	+2.73%	3,128,600	53,237,368	1.42
2026-09-03	16.45	16.46	17.28	16.37	+0.55%	3,133,300	52,789,824	1.43
2026-09-02	16.50	16.37	16.69	16.05	-1.98%	2,205,800	35,997,856	1.00
2026-09-01	16.65	16.70	17.00	16.65	-0.77%	1,346,400	22,574,358	0.61
2026-08-31	16.65	16.83	16.87	16.42	+1.32%	944,700	15,793,294	0.43
2026-08-28	16.62	16.61	16.78	16.59	-0.48%	649,300	10,826,859	0.30
2026-08-27	16.64	16.69	16.76	16.49	-0.06%	746,500	12,420,520	0.34
2026-08-26	16.84	16.70	17.10	16.66	-0.83%	866,700	14,576,783	0.39

需要全历史数据与程序化访问？查看拱东医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605369 获取全部历史日线。