泽璟制药
sh688266 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）
96.60
涨跌幅
-2.42%
成交量
2,344,500 股
成交额
229,630,976 元
换手率
0.89%
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 | 98.24 | 96.60 | 101.00 | 96.11 | -2.42% | 2,344,500 | 229,630,976 | 0.89 |
| 2026-10-13 | 99.10 | 99.00 | 100.40 | 97.11 | -1.00% | 2,057,100 | 203,068,880 | 0.78 |
| 2026-10-12 | 103.88 | 100.00 | 104.44 | 99.16 | -4.08% | 3,158,300 | 319,474,752 | 1.19 |
| 2026-10-09 | 103.49 | 104.25 | 105.77 | 99.71 | +0.93% | 3,371,300 | 343,418,528 | 1.27 |
| 2026-10-08 | 110.05 | 103.29 | 110.90 | 100.01 | -6.10% | 5,282,200 | 545,811,008 | 2.00 |
| 2026-09-30 | 106.10 | 110.00 | 113.68 | 105.12 | +3.13% | 5,086,000 | 562,524,608 | 1.92 |
| 2026-09-29 | 106.79 | 106.66 | 110.25 | 106.10 | -0.47% | 3,201,300 | 345,478,304 | 1.21 |
| 2026-09-28 | 108.95 | 107.16 | 111.97 | 106.95 | -1.64% | 3,109,500 | 339,514,720 | 1.17 |
| 2026-09-24 | 116.66 | 108.95 | 116.68 | 108.50 | -6.12% | 3,480,700 | 385,631,840 | 1.31 |
| 2026-09-23 | 118.58 | 116.05 | 118.98 | 114.88 | -2.13% | 3,346,400 | 391,704,768 | 1.26 |
| 2026-09-22 | 118.10 | 118.58 | 121.59 | 117.00 | -0.66% | 4,812,600 | 573,412,992 | 1.82 |
| 2026-09-21 | 113.50 | 119.37 | 121.28 | 113.50 | +6.77% | 5,790,700 | 684,879,104 | 2.19 |
| 2026-09-18 | 108.69 | 111.80 | 112.38 | 108.40 | +2.78% | 3,568,500 | 394,815,104 | 1.35 |
| 2026-09-17 | 108.98 | 108.78 | 110.49 | 108.31 | -0.11% | 2,217,800 | 242,868,112 | 0.84 |
| 2026-09-16 | 109.24 | 108.90 | 110.95 | 108.24 | -1.32% | 2,583,400 | 282,410,272 | 0.98 |
| 2026-09-15 | 109.99 | 110.36 | 111.47 | 108.68 | -0.47% | 2,583,800 | 284,135,520 | 0.98 |
| 2026-09-14 | 107.10 | 110.88 | 112.00 | 104.00 | +3.95% | 4,272,300 | 465,251,424 | 1.61 |
| 2026-09-11 | 107.78 | 106.67 | 108.43 | 105.33 | -1.83% | 2,958,300 | 314,249,024 | 1.12 |
| 2026-09-10 | 109.42 | 108.66 | 110.40 | 106.38 | -0.88% | 3,381,000 | 367,214,944 | 1.28 |
| 2026-09-09 | 115.00 | 109.62 | 115.44 | 108.00 | -5.59% | 5,738,600 | 635,023,488 | 2.17 |
| 2026-09-08 | 116.44 | 116.11 | 118.00 | 115.00 | -0.90% | 2,643,900 | 308,097,472 | 1.00 |
| 2026-09-07 | 117.99 | 117.16 | 118.08 | 114.60 | -0.70% | 2,384,000 | 278,054,048 | 0.90 |
| 2026-09-04 | 117.40 | 117.99 | 119.29 | 115.02 | +0.53% | 4,025,600 | 473,759,008 | 1.52 |
| 2026-09-03 | 113.60 | 117.37 | 117.60 | 113.25 | +3.22% | 3,554,100 | 412,992,992 | 1.34 |
| 2026-09-02 | 114.90 | 113.71 | 116.42 | 112.99 | -0.69% | 2,986,500 | 341,484,416 | 1.13 |
| 2026-09-01 | 116.23 | 114.50 | 117.98 | 113.85 | -2.63% | 3,329,200 | 383,112,320 | 1.26 |
| 2026-08-31 | 118.76 | 117.59 | 119.90 | 115.00 | -2.13% | 3,682,400 | 430,123,072 | 1.39 |
| 2026-08-28 | 118.51 | 120.15 | 121.99 | 117.48 | +0.38% | 3,902,400 | 469,365,408 | 1.47 |
| 2026-08-27 | 118.00 | 119.70 | 120.56 | 115.63 | +0.00% | 4,224,600 | 497,363,552 | 1.60 |
| 2026-08-26 | 119.19 | 119.70 | 123.87 | 118.20 | +0.59% | 4,553,300 | 550,705,216 | 1.72 |
需要全历史数据与程序化访问？
查看 泽璟制药 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=sh688266 获取全部历史日线。