心脉医疗

sh688016 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）

83.78

涨跌幅

-0.15%

成交量

688,000 股

成交额

57,598,960 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	83.74	83.78	84.18	83.22	-0.15%	688,000	57,598,960	0.56
2026-10-13	84.30	83.91	84.30	82.50	-0.58%	1,048,300	87,353,176	0.85
2026-10-12	85.00	84.40	85.50	84.06	-0.59%	1,004,200	85,101,360	0.81
2026-10-09	83.94	84.90	85.25	83.39	+1.60%	1,183,900	99,989,912	0.96
2026-10-08	85.80	83.56	85.88	83.45	-2.25%	980,700	82,758,472	0.80
2026-09-30	83.85	85.48	85.75	83.60	+1.96%	1,095,400	93,245,064	0.89
2026-09-29	84.06	83.84	85.17	83.30	-0.58%	906,800	76,188,536	0.74
2026-09-28	85.04	84.33	85.44	83.77	-0.80%	777,600	65,628,200	0.63
2026-09-24	86.33	85.01	86.55	84.79	-1.43%	801,400	68,422,968	0.65
2026-09-23	85.98	86.24	86.55	85.50	+0.77%	882,400	76,103,848	0.72
2026-09-22	86.04	85.58	86.43	85.47	-0.58%	793,800	68,200,040	0.64
2026-09-21	84.80	86.08	86.32	84.80	+1.56%	1,074,900	92,115,456	0.87
2026-09-18	84.48	84.76	85.20	84.48	+0.72%	776,300	65,847,116	0.63
2026-09-17	84.19	84.15	84.79	83.85	-0.23%	571,000	48,150,412	0.46
2026-09-16	83.34	84.34	84.46	82.80	+1.19%	752,200	63,126,064	0.61
2026-09-15	83.28	83.35	84.38	83.07	+0.07%	745,900	62,384,656	0.61
2026-09-14	82.91	83.29	83.37	82.36	+0.18%	891,700	73,860,752	0.72
2026-09-11	84.50	83.14	84.70	82.81	-2.10%	1,347,400	112,271,920	1.09
2026-09-10	85.97	84.92	85.99	84.80	-1.11%	882,600	75,051,952	0.72
2026-09-09	86.73	85.87	87.12	85.51	-1.28%	1,015,600	87,441,056	0.82
2026-09-08	86.80	86.98	87.13	86.50	+0.20%	890,800	77,337,880	0.72
2026-09-07	87.40	86.81	87.50	86.72	-0.31%	1,047,000	91,132,008	0.85
2026-09-04	87.00	87.08	88.27	86.61	+0.67%	1,330,800	116,342,680	1.08
2026-09-03	86.61	86.50	87.18	86.48	-0.08%	912,800	79,327,648	0.74
2026-09-02	88.88	86.57	88.88	86.53	-2.56%	1,890,500	164,842,416	1.53
2026-09-01	88.91	88.84	89.53	88.74	-0.07%	1,505,600	133,992,304	1.22
2026-08-31	90.43	88.90	90.58	88.50	-1.69%	1,935,800	172,396,576	1.57
2026-08-28	90.80	90.43	91.79	90.11	-0.45%	1,344,100	122,334,840	1.09
2026-08-27	90.50	90.84	91.98	89.00	-1.49%	2,634,500	237,643,296	2.14
2026-08-26	91.35	92.21	92.75	91.35	+0.90%	1,167,900	107,701,344	0.95

需要全历史数据与程序化访问？查看心脉医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688016 获取全部历史日线。