盟科药业
sh688373 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）
5.27
涨跌幅
-3.83%
成交量
9,486,600 股
成交额
50,913,524 元
换手率
1.45%
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 | 5.45 | 5.27 | 5.52 | 5.27 | -3.83% | 9,486,600 | 50,913,524 | 1.45 |
| 2026-10-13 | 5.53 | 5.48 | 5.60 | 5.32 | -1.26% | 16,230,400 | 88,417,648 | 2.47 |
| 2026-10-12 | 6.25 | 5.55 | 6.25 | 5.54 | -3.14% | 24,948,000 | 143,436,352 | 3.80 |
| 2026-10-09 | 5.57 | 5.73 | 5.79 | 5.35 | +3.06% | 16,055,900 | 88,873,064 | 2.45 |
| 2026-10-08 | 5.84 | 5.56 | 5.84 | 5.48 | -3.81% | 13,487,700 | 75,871,256 | 2.06 |
| 2026-09-30 | 5.73 | 5.78 | 5.91 | 5.66 | +0.87% | 10,717,200 | 62,300,108 | 1.63 |
| 2026-09-29 | 5.64 | 5.73 | 5.91 | 5.61 | +1.24% | 11,728,600 | 67,354,232 | 1.79 |
| 2026-09-28 | 5.86 | 5.66 | 5.91 | 5.63 | -3.41% | 13,923,300 | 79,770,808 | 2.12 |
| 2026-09-24 | 6.01 | 5.86 | 6.14 | 5.85 | -2.66% | 18,453,000 | 110,143,856 | 2.81 |
| 2026-09-23 | 6.03 | 6.02 | 6.15 | 5.89 | -2.11% | 33,991,100 | 204,143,520 | 5.18 |
| 2026-09-22 | 5.92 | 6.15 | 6.15 | 5.75 | +3.54% | 27,669,200 | 165,703,840 | 4.22 |
| 2026-09-21 | 5.45 | 5.94 | 6.05 | 5.45 | +9.59% | 30,434,800 | 177,700,976 | 4.64 |
| 2026-09-18 | 5.36 | 5.42 | 5.56 | 5.34 | +0.93% | 10,339,000 | 56,507,628 | 1.58 |
| 2026-09-17 | 5.33 | 5.37 | 5.43 | 5.30 | +1.13% | 7,055,200 | 37,866,120 | 1.08 |
| 2026-09-16 | 5.30 | 5.31 | 5.34 | 5.19 | +0.38% | 6,838,300 | 36,097,160 | 1.04 |
| 2026-09-15 | 5.21 | 5.29 | 5.31 | 5.09 | +0.95% | 8,278,700 | 43,261,720 | 1.26 |
| 2026-09-14 | 5.00 | 5.24 | 5.29 | 4.98 | +3.97% | 8,943,800 | 46,191,064 | 1.36 |
| 2026-09-11 | 5.23 | 5.04 | 5.23 | 4.99 | -4.00% | 7,505,000 | 38,027,692 | 1.14 |
| 2026-09-10 | 5.37 | 5.25 | 5.39 | 5.23 | -2.78% | 6,560,000 | 34,604,412 | 1.00 |
| 2026-09-09 | 5.60 | 5.40 | 5.60 | 5.37 | -3.91% | 10,706,200 | 58,436,360 | 1.63 |
| 2026-09-08 | 5.59 | 5.62 | 5.68 | 5.55 | +0.00% | 7,880,200 | 44,200,848 | 1.20 |
| 2026-09-07 | 5.56 | 5.62 | 5.66 | 5.51 | +1.26% | 10,767,700 | 59,989,620 | 1.64 |
| 2026-09-04 | 5.71 | 5.55 | 5.92 | 5.53 | -3.31% | 25,578,100 | 146,673,264 | 3.90 |
| 2026-09-03 | 5.90 | 5.74 | 5.93 | 5.69 | -1.88% | 28,784,300 | 167,626,560 | 4.39 |
| 2026-09-02 | 5.75 | 5.85 | 5.87 | 5.50 | +1.92% | 24,876,500 | 142,326,912 | 3.79 |
| 2026-09-01 | 5.80 | 5.74 | 5.86 | 5.71 | -1.03% | 14,774,100 | 85,231,016 | 2.25 |
| 2026-08-31 | 5.72 | 5.80 | 5.90 | 5.67 | +0.17% | 21,385,800 | 123,221,648 | 3.26 |
| 2026-08-28 | 5.79 | 5.79 | 5.92 | 5.71 | +0.35% | 23,688,600 | 137,740,112 | 3.61 |
| 2026-08-27 | 5.48 | 5.77 | 5.82 | 5.45 | +5.29% | 35,219,800 | 196,900,624 | 5.37 |
| 2026-08-26 | 5.91 | 5.48 | 5.91 | 5.36 | -6.96% | 44,498,200 | 246,991,088 | 6.78 |
需要全历史数据与程序化访问？
查看 盟科药业 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=sh688373 获取全部历史日线。