均瑶健康
sh605388 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）
6.75
涨跌幅
-1.75%
成交量
32,310,200 股
成交额
221,104,400 元
换手率
5.38%
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 | 6.86 | 6.75 | 7.09 | 6.71 | -1.75% | 32,310,200 | 221,104,400 | 5.38 |
| 2026-10-13 | 6.60 | 6.87 | 6.92 | 6.42 | +3.78% | 31,984,200 | 213,835,792 | 5.33 |
| 2026-10-12 | 6.93 | 6.62 | 6.95 | 6.58 | -4.20% | 37,844,000 | 253,685,024 | 6.30 |
| 2026-10-09 | 6.56 | 6.91 | 7.15 | 6.56 | -0.29% | 65,297,800 | 446,183,168 | 10.87 |
| 2026-10-08 | 7.40 | 6.93 | 7.79 | 6.76 | -6.22% | 74,961,400 | 547,241,600 | 12.48 |
| 2026-09-30 | 7.39 | 7.39 | 7.39 | 7.39 | +9.97% | 11,499,800 | 84,984,112 | 1.92 |
| 2026-09-29 | 6.09 | 6.72 | 6.72 | 6.02 | +9.98% | 20,131,200 | 129,226,920 | 3.35 |
| 2026-09-28 | 6.00 | 6.11 | 6.16 | 6.00 | +0.99% | 7,863,600 | 47,810,864 | 1.31 |
| 2026-09-24 | 6.16 | 6.05 | 6.22 | 6.05 | -1.47% | 7,006,200 | 42,795,508 | 1.17 |
| 2026-09-23 | 6.21 | 6.14 | 6.31 | 6.13 | -2.07% | 12,678,900 | 78,691,552 | 2.11 |
| 2026-09-22 | 6.10 | 6.27 | 6.58 | 5.96 | +3.29% | 19,423,000 | 121,870,328 | 3.23 |
| 2026-09-21 | 5.85 | 6.07 | 6.09 | 5.83 | +3.76% | 6,559,500 | 39,355,156 | 1.09 |
| 2026-09-18 | 5.84 | 5.85 | 5.97 | 5.83 | -0.17% | 5,297,900 | 31,204,746 | 0.88 |
| 2026-09-17 | 5.79 | 5.86 | 5.90 | 5.74 | +0.34% | 5,628,600 | 32,848,404 | 0.94 |
| 2026-09-16 | 5.73 | 5.84 | 5.88 | 5.62 | +1.04% | 6,290,700 | 36,548,996 | 1.05 |
| 2026-09-15 | 6.01 | 5.78 | 6.01 | 5.75 | -3.67% | 6,609,600 | 38,562,976 | 1.10 |
| 2026-09-14 | 6.05 | 6.00 | 6.09 | 5.93 | -1.15% | 4,478,300 | 26,871,556 | 0.75 |
| 2026-09-11 | 6.20 | 6.07 | 6.26 | 5.99 | -3.19% | 8,451,200 | 51,245,320 | 1.41 |
| 2026-09-10 | 6.40 | 6.27 | 6.46 | 6.20 | -2.34% | 7,399,500 | 46,490,000 | 1.23 |
| 2026-09-09 | 6.50 | 6.42 | 6.70 | 6.36 | -1.53% | 12,204,000 | 78,758,424 | 2.03 |
| 2026-09-08 | 6.49 | 6.52 | 6.59 | 6.43 | +0.46% | 15,230,300 | 98,918,336 | 2.54 |
| 2026-09-07 | 6.18 | 6.49 | 6.60 | 6.14 | +5.02% | 17,889,200 | 114,761,464 | 2.98 |
| 2026-09-04 | 6.04 | 6.18 | 6.25 | 6.01 | +2.32% | 8,340,800 | 51,514,600 | 1.39 |
| 2026-09-03 | 6.15 | 6.04 | 6.19 | 6.03 | -1.63% | 7,575,800 | 46,193,384 | 1.26 |
| 2026-09-02 | 6.28 | 6.14 | 6.30 | 6.11 | -2.69% | 7,626,800 | 47,003,216 | 1.27 |
| 2026-09-01 | 6.14 | 6.31 | 6.35 | 6.13 | +2.77% | 11,075,600 | 69,731,168 | 1.84 |
| 2026-08-31 | 6.30 | 6.14 | 6.30 | 6.08 | -1.92% | 9,765,300 | 60,081,408 | 1.63 |
| 2026-08-28 | 6.14 | 6.26 | 6.28 | 6.05 | +2.62% | 10,626,300 | 65,905,880 | 1.77 |
| 2026-08-27 | 6.11 | 6.10 | 6.17 | 6.03 | +0.49% | 6,202,500 | 37,789,248 | 1.03 |
| 2026-08-26 | 6.04 | 6.07 | 6.18 | 6.02 | -0.49% | 6,757,700 | 41,228,308 | 1.13 |
需要全历史数据与程序化访问？
查看 均瑶健康 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=sh605388 获取全部历史日线。