迪哲医药

sh688192 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）

60.69

涨跌幅

-1.95%

成交量

5,683,300 股

成交额

349,527,904 元

换手率

1.23%

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	61.74	60.69	62.50	60.62	-1.95%	5,683,300	349,527,904	1.23
2026-10-13	56.60	61.90	62.00	56.04	+7.76%	9,367,600	564,111,104	2.03
2026-10-12	59.88	57.44	60.17	57.44	-4.19%	4,604,600	271,493,664	1.00
2026-10-09	57.32	59.95	61.50	56.21	+2.83%	7,897,100	466,470,656	1.71
2026-10-08	58.59	58.30	60.21	56.50	+0.50%	8,117,000	474,425,504	1.76
2026-09-30	57.30	58.01	60.00	55.57	+3.92%	8,285,100	478,891,552	1.80
2026-09-29	55.60	55.82	57.50	54.70	+0.61%	4,118,000	230,617,952	0.89
2026-09-28	56.28	55.48	56.75	55.15	-1.72%	3,202,100	178,407,008	0.69
2026-09-24	59.95	56.45	61.27	56.02	-6.31%	6,515,100	373,967,584	1.41
2026-09-23	61.28	60.25	61.50	60.07	-1.81%	4,432,800	269,215,424	0.96
2026-09-22	60.00	61.36	62.00	59.44	+1.61%	5,385,800	328,574,848	1.17
2026-09-21	57.97	60.39	61.97	57.40	+5.12%	6,887,400	416,339,904	1.49
2026-09-18	57.20	57.45	58.48	56.85	+1.16%	3,355,800	193,024,160	0.73
2026-09-17	55.75	56.79	57.99	55.53	+1.88%	3,829,000	218,832,800	0.83
2026-09-16	55.10	55.74	56.50	55.10	+0.36%	3,526,800	196,797,280	0.76
2026-09-15	54.64	55.54	55.60	54.11	+1.37%	3,375,800	185,407,056	0.73
2026-09-14	52.53	54.79	55.88	52.08	+3.24%	4,400,600	237,299,680	0.95
2026-09-11	54.05	53.07	54.43	52.32	-2.41%	3,886,900	205,639,648	0.84
2026-09-10	54.92	54.38	55.45	53.71	-0.95%	3,274,100	178,829,184	0.71
2026-09-09	56.23	54.90	56.43	54.90	-2.73%	4,448,700	246,511,328	0.96
2026-09-08	56.50	56.44	57.58	55.44	-0.35%	4,199,300	237,201,760	0.91
2026-09-07	56.72	56.64	57.85	56.24	-0.75%	3,899,900	222,183,760	0.85
2026-09-04	58.65	57.07	59.79	56.18	-5.01%	9,006,400	520,415,808	1.95
2026-09-03	57.82	60.08	60.69	57.06	+4.78%	6,503,200	386,263,776	1.41
2026-09-02	57.86	57.34	58.77	57.22	-0.88%	4,415,100	255,532,704	0.96
2026-09-01	59.48	57.85	59.88	57.04	-0.74%	4,031,000	233,697,696	0.87
2026-08-31	57.87	58.28	59.58	57.50	-0.66%	6,075,600	355,497,792	1.32
2026-08-28	58.50	58.67	59.00	57.72	+0.20%	4,078,100	238,515,696	0.88
2026-08-27	57.56	58.55	58.75	56.61	+1.32%	6,259,800	360,377,504	1.36
2026-08-26	59.90	57.79	61.87	57.57	-4.00%	6,545,600	384,898,208	1.42

需要全历史数据与程序化访问？查看迪哲医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688192 获取全部历史日线。