DR国邦医

sh605507 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）

16.25

涨跌幅

-1.57%

成交量

4,351,400 股

成交额

71,094,336 元

换手率

0.56%

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	16.53	16.25	16.62	16.18	-1.57%	4,351,400	71,094,336	0.56
2026-10-13	16.90	16.51	16.99	16.45	-2.02%	5,303,100	88,084,216	0.68
2026-10-12	17.31	16.85	17.50	16.75	-2.66%	8,113,600	138,309,200	1.04
2026-10-09	17.50	17.31	17.89	17.31	-1.09%	9,039,000	158,687,296	1.16
2026-10-08	18.69	17.50	18.80	17.41	-3.26%	10,593,500	190,475,776	1.35
2026-09-30	17.90	18.09	18.31	17.87	+1.23%	5,611,800	101,940,472	0.72
2026-09-29	18.25	17.87	18.48	17.80	-2.46%	6,951,100	125,453,472	0.89
2026-09-28	18.18	18.32	18.54	18.13	+1.22%	8,383,700	153,770,336	1.07
2026-09-24	18.80	18.10	18.95	18.03	-3.88%	8,117,900	148,737,936	1.04
2026-09-23	18.29	18.83	18.88	18.21	+3.12%	16,231,600	301,817,184	2.07
2026-09-22	18.00	18.26	18.29	17.66	+1.16%	13,033,200	234,321,344	1.67
2026-09-21	18.30	18.05	18.35	17.65	-0.66%	14,212,700	257,055,680	1.82
2026-09-18	17.40	18.17	18.40	17.38	+5.03%	18,048,900	324,372,096	2.31
2026-09-17	17.66	17.30	17.88	16.92	-2.59%	18,687,100	322,549,312	2.39
2026-09-16	17.91	17.76	18.35	17.46	+0.17%	34,690,200	619,667,904	4.43
2026-09-15	16.25	17.73	17.73	16.25	+9.99%	27,425,200	473,697,088	3.51
2026-09-14	15.82	16.12	16.24	15.70	+2.74%	4,924,000	78,881,432	0.63
2026-09-11	16.11	15.69	16.17	15.68	-2.18%	3,847,000	60,848,536	0.49
2026-09-10	15.72	16.04	16.06	15.51	+2.23%	5,038,400	79,820,848	0.64
2026-09-09	15.51	15.69	15.76	15.46	+1.16%	3,037,300	47,587,420	0.39
2026-09-08	15.42	15.51	15.61	15.39	+0.65%	2,563,500	39,833,124	0.33
2026-09-07	15.59	15.41	15.66	15.28	-1.09%	3,411,400	52,546,648	0.44
2026-09-04	15.45	15.58	15.71	15.32	+1.23%	4,776,100	74,147,712	0.61
2026-09-03	15.51	15.39	15.57	15.35	-0.71%	1,725,900	26,618,168	0.22
2026-09-02	15.40	15.50	15.56	15.23	+0.39%	2,708,700	41,770,252	0.35
2026-09-01	14.99	15.44	15.52	14.95	+2.80%	5,968,000	91,440,504	0.76
2026-08-31	15.28	15.02	15.28	14.91	-1.96%	6,398,100	96,354,904	0.82
2026-08-28	15.36	15.32	15.38	15.25	-0.39%	2,481,400	37,994,784	0.32
2026-08-27	15.39	15.38	15.49	15.20	+0.00%	4,103,800	62,860,892	0.52
2026-08-26	15.36	15.38	15.73	15.30	-0.06%	4,605,300	71,441,952	0.59

需要全历史数据与程序化访问？查看 DR国邦医日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605507 获取全部历史日线。