汇宇制药

sh688553 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）

11.01

涨跌幅

-2.74%

成交量

7,715,100 股

成交额

85,631,608 元

换手率

1.52%

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	11.22	11.01	11.36	10.93	-2.74%	7,715,100	85,631,608	1.52
2026-10-13	11.38	11.32	11.49	10.91	-2.33%	13,201,100	148,019,600	2.60
2026-10-12	12.30	11.59	12.46	11.57	-2.19%	15,502,400	184,140,624	3.06
2026-10-09	11.65	11.85	11.95	11.11	+2.60%	17,730,600	204,802,976	3.49
2026-10-08	12.97	11.55	13.03	11.40	-10.12%	28,505,200	338,927,168	5.62
2026-09-30	12.25	12.85	13.10	12.06	+5.59%	18,942,300	242,602,336	3.73
2026-09-29	12.19	12.17	12.55	11.95	+0.66%	9,017,100	110,581,000	1.78
2026-09-28	12.29	12.09	12.45	11.99	-1.39%	13,481,300	164,736,976	2.66
2026-09-24	12.68	12.26	12.75	12.21	-3.69%	11,124,200	137,996,432	2.19
2026-09-23	12.71	12.73	12.95	12.59	-0.31%	13,671,000	174,073,488	2.69
2026-09-22	12.20	12.77	13.03	12.08	+3.65%	23,693,300	299,393,600	4.67
2026-09-21	11.25	12.32	12.47	11.18	+11.09%	25,077,900	302,428,480	4.94
2026-09-18	10.94	11.09	11.36	10.93	-0.09%	9,246,300	103,116,944	1.82
2026-09-17	10.99	11.10	11.42	10.90	+1.37%	7,173,700	80,187,176	1.41
2026-09-16	10.82	10.95	10.97	10.70	+1.30%	4,336,700	47,159,308	0.85
2026-09-15	10.90	10.81	10.99	10.74	-1.37%	3,607,200	39,191,016	0.71
2026-09-14	10.68	10.96	11.05	10.61	+1.76%	4,525,700	49,265,244	0.89
2026-09-11	11.03	10.77	11.04	10.60	-3.06%	7,792,900	83,916,648	1.54
2026-09-10	11.32	11.11	11.32	11.02	-2.11%	6,739,700	75,001,488	1.33
2026-09-09	11.61	11.35	11.61	11.27	-2.24%	5,779,900	65,844,004	1.14
2026-09-08	11.65	11.61	11.70	11.44	-0.43%	6,734,900	77,931,744	1.33
2026-09-07	11.97	11.66	11.99	11.55	-2.67%	11,084,200	129,464,776	2.18
2026-09-04	11.80	11.98	12.55	11.75	+1.87%	13,837,900	168,415,376	2.73
2026-09-03	11.62	11.76	11.81	11.55	+1.38%	5,410,400	63,250,048	1.07
2026-09-02	11.77	11.60	11.87	11.54	-1.86%	5,491,400	64,227,640	1.08
2026-09-01	11.51	11.82	11.99	11.42	+2.52%	11,946,900	141,234,496	2.35
2026-08-31	11.61	11.53	11.68	11.28	-1.54%	8,892,300	101,735,048	1.75
2026-08-28	11.84	11.71	12.04	11.68	-1.51%	10,098,700	119,402,872	1.99
2026-08-27	11.90	11.89	12.04	11.73	-1.08%	11,769,700	139,350,448	2.32
2026-08-26	11.90	12.02	12.30	11.85	+0.50%	11,954,800	143,938,304	2.36

需要全历史数据与程序化访问？查看汇宇制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688553 获取全部历史日线。