首药控股

sh688197 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）

32.48

涨跌幅

-2.23%

成交量

1,268,300 股

成交额

41,372,876 元

换手率

0.85%

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	33.28	32.48	33.28	32.12	-2.23%	1,268,300	41,372,876	0.85
2026-10-13	33.35	33.22	33.66	31.89	-1.72%	2,096,800	68,545,344	1.41
2026-10-12	35.65	33.80	35.85	33.60	-4.82%	1,824,400	62,823,548	1.23
2026-10-09	35.03	35.51	35.85	32.80	+2.19%	2,700,600	92,603,464	1.82
2026-10-08	37.48	34.75	38.49	34.04	-7.82%	3,177,300	112,620,528	2.14
2026-09-30	37.99	37.70	39.08	37.25	+0.11%	2,048,100	78,328,512	1.38
2026-09-29	37.03	37.66	39.34	35.86	+2.34%	2,214,600	83,960,280	1.49
2026-09-28	37.76	36.80	38.51	36.35	-2.44%	1,670,100	61,907,172	1.12
2026-09-24	39.40	37.72	39.76	37.52	-4.41%	2,840,800	108,517,520	1.91
2026-09-23	38.89	39.46	40.20	38.40	+0.97%	2,401,300	95,058,008	1.61
2026-09-22	38.80	39.08	40.10	38.22	+0.72%	3,542,500	138,809,184	2.38
2026-09-21	35.49	38.80	39.38	35.30	+9.95%	5,377,200	205,206,544	3.62
2026-09-18	33.41	35.29	35.66	33.39	+5.69%	3,159,200	110,180,704	2.12
2026-09-17	32.74	33.39	33.96	32.28	+1.95%	2,763,200	91,661,720	1.86
2026-09-16	31.98	32.75	33.08	31.54	+2.15%	1,674,100	54,235,804	1.13
2026-09-15	32.54	32.06	33.35	32.06	-2.38%	1,184,100	38,594,832	0.80
2026-09-14	30.80	32.84	32.87	30.50	+5.66%	2,400,700	77,266,392	1.61
2026-09-11	32.22	31.08	32.22	30.63	-4.22%	1,639,700	51,128,432	1.10
2026-09-10	31.80	32.45	32.82	31.13	+1.15%	2,128,100	68,381,504	1.43
2026-09-09	32.85	32.08	33.27	32.05	-2.85%	1,536,500	49,801,216	1.03
2026-09-08	33.33	33.02	33.35	31.81	-0.93%	2,532,000	82,424,944	1.70
2026-09-07	32.37	33.33	33.70	32.37	+2.71%	1,940,600	64,543,608	1.30
2026-09-04	33.00	32.45	33.30	32.14	-1.22%	1,713,600	56,003,724	1.15
2026-09-03	31.95	32.85	33.25	31.74	+2.69%	2,091,600	67,888,752	1.41
2026-09-02	32.40	31.99	32.60	31.43	-1.33%	2,640,400	84,489,208	1.78
2026-09-01	33.11	32.42	35.36	32.20	-2.93%	5,495,800	183,127,152	3.70
2026-08-31	34.56	33.40	34.59	31.82	-4.41%	5,061,400	165,942,064	3.40
2026-08-28	34.99	34.94	35.66	34.52	+0.32%	1,513,700	53,098,896	1.02
2026-08-27	35.02	34.83	35.41	33.86	-1.11%	2,763,500	95,060,456	1.86
2026-08-26	36.32	35.22	37.48	35.01	-1.10%	2,100,100	75,067,792	1.41

需要全历史数据与程序化访问？查看首药控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688197 获取全部历史日线。