药康生物

sh688046 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）

31.75

涨跌幅

-2.96%

成交量

7,372,600 股

成交额

237,668,464 元

换手率

1.80%

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	32.95	31.75	32.95	31.73	-2.96%	7,372,600	237,668,464	1.80
2026-10-13	32.80	32.72	33.48	30.00	-2.79%	12,691,800	400,956,096	3.09
2026-10-12	34.64	33.66	35.95	33.44	-2.80%	10,346,900	356,436,896	2.52
2026-10-09	35.23	34.63	35.50	32.90	-2.45%	8,833,400	300,011,744	2.15
2026-10-08	36.97	35.50	37.24	35.18	-6.43%	11,633,500	418,514,208	2.84
2026-09-30	34.86	37.94	38.78	34.83	+8.46%	16,589,200	614,610,112	4.04
2026-09-29	34.73	34.98	37.17	34.73	-0.23%	9,101,500	323,043,552	2.22
2026-09-28	35.99	35.06	36.40	34.95	-2.39%	7,640,200	271,302,112	1.86
2026-09-24	38.54	35.92	38.61	35.80	-6.97%	13,507,700	494,813,984	3.29
2026-09-23	37.72	38.61	40.30	37.08	+2.33%	12,226,000	473,451,296	2.98
2026-09-22	35.85	37.73	39.48	35.85	+2.58%	12,079,700	454,783,456	2.94
2026-09-21	36.00	36.78	37.45	35.50	+4.25%	12,473,400	456,335,712	3.04
2026-09-18	34.91	35.28	36.79	34.39	+2.11%	12,464,100	441,488,416	3.04
2026-09-17	33.83	34.55	36.55	33.60	+1.47%	12,956,900	454,098,144	3.16
2026-09-16	32.21	34.05	34.30	31.91	+5.19%	12,427,100	416,211,264	3.03
2026-09-15	32.79	32.37	33.35	32.18	-1.37%	8,493,600	277,095,936	2.07
2026-09-14	29.31	32.82	33.29	29.31	+10.17%	13,776,600	440,785,760	3.36
2026-09-11	30.57	29.79	30.58	28.91	-2.55%	7,859,600	232,776,880	1.92
2026-09-10	31.34	30.57	31.34	30.04	-3.32%	7,449,400	227,561,264	1.82
2026-09-09	32.29	31.62	32.55	31.07	-2.65%	9,655,500	305,828,128	2.35
2026-09-08	31.31	32.48	32.90	30.61	+4.04%	14,526,900	464,899,360	3.54
2026-09-07	30.66	31.22	31.22	30.51	+1.66%	5,244,000	162,113,376	1.28
2026-09-04	32.20	30.71	32.20	30.43	-3.25%	8,380,100	259,884,944	2.04
2026-09-03	31.76	31.74	31.85	30.80	+1.99%	8,772,300	275,500,448	2.14
2026-09-02	31.31	31.12	31.95	30.61	-0.16%	9,626,400	301,145,248	2.35
2026-09-01	31.91	31.17	31.97	30.50	-2.32%	10,486,600	324,900,640	2.56
2026-08-31	31.50	31.91	32.16	31.21	-1.82%	8,728,600	276,349,280	2.13
2026-08-28	33.01	32.50	33.75	31.80	-2.61%	10,086,800	328,831,776	2.46
2026-08-27	33.16	33.37	33.57	32.40	+0.63%	10,011,300	330,080,896	2.44
2026-08-26	34.83	33.16	35.80	32.53	-3.86%	12,175,900	407,440,448	2.97

需要全历史数据与程序化访问？查看药康生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688046 获取全部历史日线。