宣泰医药
sh688247 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）
9.24
涨跌幅
-2.43%
成交量
3,660,600 股
成交额
34,050,024 元
换手率
0.81%
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 | 9.54 | 9.24 | 9.54 | 9.21 | -2.43% | 3,660,600 | 34,050,024 | 0.81 |
| 2026-10-13 | 9.55 | 9.47 | 9.57 | 9.18 | -1.66% | 5,434,000 | 50,912,928 | 1.20 |
| 2026-10-12 | 9.98 | 9.63 | 10.04 | 9.56 | -3.41% | 5,328,600 | 51,755,308 | 1.18 |
| 2026-10-09 | 9.57 | 9.97 | 9.99 | 9.28 | +3.64% | 8,031,200 | 77,429,624 | 1.77 |
| 2026-10-08 | 10.10 | 9.62 | 10.17 | 9.53 | -4.66% | 8,332,900 | 80,982,640 | 1.84 |
| 2026-09-30 | 9.89 | 10.09 | 10.33 | 9.82 | +2.23% | 7,552,300 | 76,257,400 | 1.67 |
| 2026-09-29 | 9.87 | 9.87 | 10.25 | 9.62 | -0.80% | 5,930,000 | 58,872,540 | 1.31 |
| 2026-09-28 | 9.88 | 9.95 | 10.21 | 9.80 | +0.71% | 7,859,600 | 78,733,744 | 1.73 |
| 2026-09-24 | 10.18 | 9.88 | 10.32 | 9.83 | -3.61% | 9,297,100 | 93,055,736 | 2.05 |
| 2026-09-23 | 10.02 | 10.25 | 10.49 | 9.90 | +2.40% | 8,915,500 | 91,222,528 | 1.97 |
| 2026-09-22 | 9.80 | 10.01 | 10.16 | 9.74 | +0.50% | 8,870,000 | 88,174,912 | 1.96 |
| 2026-09-21 | 9.26 | 9.96 | 9.96 | 9.26 | +7.68% | 10,369,500 | 101,018,592 | 2.29 |
| 2026-09-18 | 9.25 | 9.25 | 9.68 | 9.16 | +0.76% | 7,037,400 | 65,604,328 | 1.55 |
| 2026-09-17 | 8.82 | 9.18 | 9.56 | 8.72 | +4.68% | 8,046,500 | 74,154,400 | 1.77 |
| 2026-09-16 | 8.69 | 8.77 | 8.83 | 8.50 | +0.92% | 3,534,500 | 30,846,420 | 0.78 |
| 2026-09-15 | 8.79 | 8.69 | 8.92 | 8.66 | -1.70% | 3,779,800 | 33,177,752 | 0.83 |
| 2026-09-14 | 8.55 | 8.84 | 8.92 | 8.43 | +3.27% | 3,104,100 | 27,161,236 | 0.68 |
| 2026-09-11 | 8.89 | 8.56 | 8.92 | 8.47 | -3.82% | 5,106,000 | 44,014,684 | 1.13 |
| 2026-09-10 | 9.17 | 8.90 | 9.18 | 8.90 | -3.99% | 4,021,800 | 36,077,628 | 0.89 |
| 2026-09-09 | 9.31 | 9.27 | 9.39 | 9.14 | -1.28% | 3,800,300 | 35,242,272 | 0.84 |
| 2026-09-08 | 9.02 | 9.39 | 9.42 | 8.93 | +4.22% | 6,483,700 | 59,737,664 | 1.43 |
| 2026-09-07 | 9.10 | 9.01 | 9.16 | 8.97 | -1.10% | 3,286,300 | 29,729,004 | 0.72 |
| 2026-09-04 | 9.25 | 9.11 | 9.35 | 9.05 | +0.11% | 4,044,600 | 37,234,256 | 0.89 |
| 2026-09-03 | 9.23 | 9.10 | 9.33 | 9.07 | -1.41% | 2,959,900 | 27,084,956 | 0.65 |
| 2026-09-02 | 9.33 | 9.23 | 9.33 | 9.15 | -1.07% | 3,617,200 | 33,436,640 | 0.80 |
| 2026-09-01 | 9.19 | 9.33 | 9.38 | 9.13 | +1.74% | 5,751,000 | 53,305,492 | 1.27 |
| 2026-08-31 | 9.39 | 9.17 | 9.41 | 9.07 | -3.37% | 6,437,100 | 59,015,544 | 1.42 |
| 2026-08-28 | 9.77 | 9.49 | 9.78 | 9.46 | -2.97% | 6,325,400 | 60,664,920 | 1.40 |
| 2026-08-27 | 9.72 | 9.78 | 9.84 | 9.57 | +0.62% | 5,137,700 | 49,895,488 | 1.13 |
| 2026-08-26 | 9.82 | 9.72 | 10.14 | 9.66 | -2.02% | 6,249,600 | 61,312,260 | 1.38 |
需要全历史数据与程序化访问？
查看 宣泰医药 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=sh688247 获取全部历史日线。