毕得医药
sh688073 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）
62.86
涨跌幅
-4.61%
成交量
3,439,400 股
成交额
219,974,592 元
换手率
3.78%
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 | 65.88 | 62.86 | 65.88 | 62.51 | -4.61% | 3,439,400 | 219,974,592 | 3.78 |
| 2026-10-13 | 67.00 | 65.90 | 68.00 | 62.80 | -3.26% | 4,231,700 | 274,281,824 | 4.66 |
| 2026-10-12 | 71.37 | 68.12 | 72.00 | 67.96 | -3.38% | 2,640,400 | 182,998,480 | 2.91 |
| 2026-10-09 | 71.50 | 70.50 | 71.96 | 66.28 | -0.42% | 4,494,300 | 308,875,552 | 4.95 |
| 2026-10-08 | 75.49 | 70.80 | 75.72 | 70.30 | -7.57% | 5,072,100 | 363,592,704 | 5.58 |
| 2026-09-30 | 73.68 | 76.60 | 79.60 | 73.41 | +3.12% | 5,238,300 | 402,914,048 | 5.76 |
| 2026-09-29 | 71.97 | 74.28 | 77.99 | 71.97 | +0.50% | 4,505,800 | 337,889,984 | 4.96 |
| 2026-09-28 | 75.78 | 73.91 | 76.80 | 72.58 | -0.86% | 3,957,700 | 293,299,264 | 4.35 |
| 2026-09-24 | 79.00 | 74.55 | 79.99 | 74.50 | -7.69% | 6,209,500 | 474,659,136 | 6.83 |
| 2026-09-23 | 74.85 | 80.76 | 80.80 | 73.99 | +6.12% | 6,806,300 | 529,626,144 | 7.49 |
| 2026-09-22 | 71.00 | 76.10 | 77.32 | 69.89 | +6.05% | 6,457,000 | 475,805,792 | 7.10 |
| 2026-09-21 | 69.20 | 71.76 | 72.82 | 67.83 | +5.28% | 6,432,000 | 457,272,832 | 7.08 |
| 2026-09-18 | 66.00 | 68.16 | 72.00 | 65.87 | +5.28% | 6,550,800 | 449,517,024 | 7.21 |
| 2026-09-17 | 62.78 | 64.74 | 67.00 | 62.51 | +0.92% | 5,756,900 | 376,656,576 | 6.33 |
| 2026-09-16 | 61.61 | 64.15 | 64.74 | 60.00 | +5.56% | 5,016,300 | 316,212,960 | 5.52 |
| 2026-09-15 | 60.00 | 60.77 | 61.69 | 58.91 | +1.03% | 4,038,900 | 243,265,968 | 4.44 |
| 2026-09-14 | 55.61 | 60.15 | 61.70 | 54.68 | +8.07% | 5,563,100 | 327,758,272 | 6.12 |
| 2026-09-11 | 58.18 | 55.66 | 58.48 | 54.54 | -4.98% | 4,343,000 | 242,419,600 | 4.78 |
| 2026-09-10 | 61.91 | 58.58 | 62.88 | 57.10 | -8.05% | 5,706,200 | 338,231,008 | 6.28 |
| 2026-09-09 | 62.75 | 63.71 | 64.46 | 61.96 | -0.76% | 5,067,300 | 321,012,256 | 5.58 |
| 2026-09-08 | 59.19 | 64.20 | 64.58 | 59.06 | +8.01% | 7,785,300 | 482,366,208 | 8.57 |
| 2026-09-07 | 58.06 | 59.44 | 59.79 | 58.01 | +1.45% | 1,951,700 | 115,471,592 | 2.15 |
| 2026-09-04 | 60.12 | 58.59 | 60.36 | 58.03 | -2.02% | 2,968,900 | 176,346,496 | 3.27 |
| 2026-09-03 | 61.60 | 59.80 | 61.60 | 59.12 | -1.03% | 2,571,400 | 153,903,568 | 2.83 |
| 2026-09-02 | 61.00 | 60.42 | 61.80 | 59.50 | -1.08% | 3,537,600 | 214,959,936 | 3.89 |
| 2026-09-01 | 60.77 | 61.08 | 61.39 | 59.17 | +0.99% | 3,531,200 | 213,155,392 | 3.89 |
| 2026-08-31 | 60.00 | 60.48 | 61.50 | 59.11 | -1.56% | 3,935,900 | 236,442,464 | 4.33 |
| 2026-08-28 | 64.95 | 61.44 | 65.69 | 61.29 | -2.17% | 7,216,300 | 456,993,632 | 7.94 |
| 2026-08-27 | 62.55 | 62.80 | 62.95 | 61.40 | +0.38% | 4,214,300 | 262,131,776 | 4.64 |
| 2026-08-26 | 64.84 | 62.56 | 66.86 | 61.58 | -3.75% | 4,680,300 | 294,255,776 | 5.15 |
需要全历史数据与程序化访问？
查看 毕得医药 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=sh688073 获取全部历史日线。