三生国健

sh688336 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）

35.66

涨跌幅

-2.19%

成交量

2,826,200 股

成交额

101,714,008 元

换手率

0.32%

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	36.18	35.66	36.56	35.61	-2.19%	2,826,200	101,714,008	0.32
2026-10-13	36.74	36.46	37.20	35.56	-3.54%	5,226,900	189,981,952	0.58
2026-10-12	38.21	37.80	38.84	37.67	-0.79%	3,576,900	136,306,416	0.40
2026-10-09	37.68	38.10	38.35	36.50	+0.53%	5,310,500	198,249,216	0.59
2026-10-08	41.01	37.90	41.40	37.77	-8.52%	8,886,700	346,095,520	0.99
2026-09-30	40.83	41.43	42.19	39.91	+1.84%	10,092,300	417,058,240	1.13
2026-09-29	39.63	40.68	40.79	39.23	+3.78%	8,341,400	334,999,680	0.93
2026-09-28	39.00	39.20	39.98	39.00	-0.03%	5,580,200	220,366,400	0.62
2026-09-24	41.02	39.21	41.80	39.18	-5.20%	7,052,800	281,534,592	0.79
2026-09-23	41.41	41.36	42.19	41.24	-0.70%	6,600,900	274,586,688	0.74
2026-09-22	41.67	41.65	42.90	41.37	-1.19%	9,239,400	387,538,240	1.03
2026-09-21	40.50	42.15	42.75	40.50	+4.13%	10,194,900	427,069,952	1.14
2026-09-18	40.44	40.48	41.17	40.00	+0.37%	6,300,300	254,870,176	0.70
2026-09-17	39.66	40.33	40.95	39.60	+1.26%	5,219,200	211,157,856	0.58
2026-09-16	39.97	39.83	40.30	39.41	-0.50%	4,248,400	168,881,312	0.47
2026-09-15	39.75	40.03	40.54	39.33	+0.10%	4,697,200	188,067,776	0.52
2026-09-14	37.88	39.99	40.65	37.88	+5.04%	7,521,300	298,051,456	0.84
2026-09-11	39.15	38.07	39.71	37.68	-3.42%	4,642,400	177,271,504	0.52
2026-09-10	40.18	39.42	40.47	39.40	-2.43%	4,049,900	161,014,912	0.45
2026-09-09	41.74	40.40	41.79	40.36	-4.04%	6,061,500	247,798,944	0.68
2026-09-08	41.80	42.10	42.33	41.17	+0.48%	4,856,400	202,932,992	0.54
2026-09-07	42.38	41.90	42.38	41.60	-0.62%	3,052,600	127,845,880	0.34
2026-09-04	42.50	42.16	42.80	42.02	+0.31%	4,831,300	204,640,096	0.54
2026-09-03	41.52	42.03	42.26	41.38	+1.01%	4,050,400	169,335,984	0.45
2026-09-02	42.00	41.61	42.88	41.40	-0.76%	5,633,300	236,755,280	0.63
2026-09-01	42.54	41.93	42.59	41.62	-1.57%	3,955,000	165,889,072	0.44
2026-08-31	42.15	42.60	42.78	41.35	+0.07%	4,991,100	210,310,432	0.56
2026-08-28	43.00	42.57	43.70	42.50	-2.38%	5,793,400	248,798,928	0.65
2026-08-27	43.59	43.61	43.77	42.10	+0.05%	7,742,500	331,979,680	0.86
2026-08-26	43.93	43.59	44.87	42.80	+0.30%	8,471,400	370,693,376	0.95

需要全历史数据与程序化访问？查看三生国健日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688336 获取全部历史日线。