科兴制药
sh688136 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）
21.22
涨跌幅
-3.28%
成交量
4,995,600 股
成交额
107,255,728 元
换手率
2.47%
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 | 21.80 | 21.22 | 21.96 | 21.13 | -3.28% | 4,995,600 | 107,255,728 | 2.47 |
| 2026-10-13 | 21.85 | 21.94 | 22.39 | 21.40 | -2.53% | 6,588,800 | 144,613,520 | 3.26 |
| 2026-10-12 | 23.56 | 22.51 | 23.61 | 22.51 | -3.14% | 5,373,700 | 123,150,776 | 2.66 |
| 2026-10-09 | 23.03 | 23.24 | 23.35 | 22.31 | -0.51% | 7,464,200 | 170,262,912 | 3.70 |
| 2026-10-08 | 24.44 | 23.36 | 24.63 | 23.01 | -3.75% | 9,718,200 | 228,541,824 | 4.81 |
| 2026-09-30 | 24.04 | 24.27 | 25.09 | 23.33 | +2.97% | 12,270,100 | 299,670,336 | 6.07 |
| 2026-09-29 | 22.63 | 23.57 | 24.68 | 22.51 | +2.79% | 10,213,600 | 243,457,264 | 5.06 |
| 2026-09-28 | 23.50 | 22.93 | 23.73 | 22.74 | -1.46% | 7,020,200 | 162,140,800 | 3.48 |
| 2026-09-24 | 24.35 | 23.27 | 24.68 | 23.20 | -5.37% | 9,752,000 | 230,416,864 | 4.83 |
| 2026-09-23 | 25.00 | 24.59 | 25.08 | 24.48 | -2.42% | 10,276,000 | 253,714,368 | 5.09 |
| 2026-09-22 | 23.90 | 25.20 | 25.49 | 23.46 | +5.44% | 19,657,000 | 481,864,896 | 9.73 |
| 2026-09-21 | 21.04 | 23.90 | 24.00 | 21.04 | +13.86% | 16,589,100 | 380,927,872 | 8.21 |
| 2026-09-18 | 19.99 | 20.99 | 21.48 | 19.99 | +4.48% | 8,086,900 | 169,417,808 | 4.00 |
| 2026-09-17 | 19.64 | 20.09 | 20.54 | 19.54 | +1.72% | 4,648,700 | 93,840,384 | 2.30 |
| 2026-09-16 | 19.33 | 19.75 | 19.83 | 19.11 | +2.17% | 3,555,900 | 69,681,568 | 1.76 |
| 2026-09-15 | 19.71 | 19.33 | 19.72 | 19.26 | -1.48% | 2,993,900 | 58,250,896 | 1.48 |
| 2026-09-14 | 18.88 | 19.62 | 19.77 | 18.75 | +3.37% | 4,071,300 | 78,978,184 | 2.02 |
| 2026-09-11 | 19.71 | 18.98 | 19.82 | 18.80 | -4.38% | 5,598,900 | 106,791,368 | 2.77 |
| 2026-09-10 | 20.45 | 19.85 | 20.59 | 19.85 | -4.20% | 4,090,800 | 82,073,840 | 2.03 |
| 2026-09-09 | 21.28 | 20.72 | 21.40 | 20.53 | -4.12% | 5,588,000 | 116,856,400 | 2.77 |
| 2026-09-08 | 21.00 | 21.61 | 21.97 | 20.80 | +2.42% | 7,273,100 | 155,448,672 | 3.60 |
| 2026-09-07 | 20.46 | 21.10 | 21.32 | 20.35 | +3.74% | 5,929,600 | 123,759,008 | 2.94 |
| 2026-09-04 | 20.75 | 20.34 | 20.86 | 20.20 | -1.74% | 4,409,500 | 90,682,096 | 2.18 |
| 2026-09-03 | 20.97 | 20.70 | 21.09 | 20.65 | -0.38% | 4,104,800 | 85,501,264 | 2.03 |
| 2026-09-02 | 21.09 | 20.78 | 21.39 | 20.76 | -1.84% | 4,072,500 | 85,103,592 | 2.02 |
| 2026-09-01 | 20.75 | 21.17 | 21.45 | 20.54 | +2.02% | 6,410,800 | 134,470,912 | 3.17 |
| 2026-08-31 | 21.10 | 20.75 | 21.24 | 20.43 | -3.89% | 7,829,200 | 162,094,368 | 3.88 |
| 2026-08-28 | 22.53 | 21.59 | 22.81 | 21.59 | -4.47% | 10,360,700 | 227,879,616 | 5.13 |
| 2026-08-27 | 22.34 | 22.60 | 22.66 | 21.81 | -0.13% | 14,636,700 | 323,862,880 | 7.25 |
| 2026-08-26 | 23.20 | 22.63 | 23.66 | 22.17 | -1.14% | 19,618,000 | 449,080,992 | 9.71 |
需要全历史数据与程序化访问？
查看 科兴制药 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=sh688136 获取全部历史日线。