悦康药业

sh688658 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）

12.43

涨跌幅

-3.34%

成交量

8,649,300 股

成交额

108,855,448 元

换手率

1.92%

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	12.74	12.43	12.80	12.43	-3.34%	8,649,300	108,855,448	1.92
2026-10-13	12.86	12.86	12.95	12.45	-1.38%	14,260,900	181,493,904	3.17
2026-10-12	13.53	13.04	13.69	13.02	-2.54%	11,907,200	158,167,136	2.65
2026-10-09	13.10	13.38	13.47	12.68	+1.52%	14,482,400	189,398,880	3.22
2026-10-08	14.14	13.18	14.25	13.15	-6.13%	18,554,700	250,804,928	4.12
2026-09-30	13.00	14.04	14.49	12.88	+8.25%	24,126,300	333,633,056	5.36
2026-09-29	12.90	12.97	13.33	12.80	-0.46%	8,443,700	110,105,496	1.88
2026-09-28	13.26	13.03	13.36	12.88	-1.06%	10,611,800	138,777,520	2.36
2026-09-24	13.73	13.17	13.96	13.08	-4.57%	13,181,400	176,543,824	2.93
2026-09-23	13.94	13.80	13.97	13.60	-0.29%	11,704,800	161,585,872	2.60
2026-09-22	13.35	13.84	14.19	13.22	+3.21%	18,531,100	254,721,264	4.12
2026-09-21	12.98	13.41	13.46	12.90	+4.44%	16,766,600	222,764,304	3.73
2026-09-18	12.57	12.84	13.16	12.52	+2.15%	12,255,400	158,311,280	2.72
2026-09-17	12.44	12.57	12.77	12.44	+0.40%	8,688,700	109,440,032	1.93
2026-09-16	12.46	12.52	12.62	12.36	-0.16%	6,785,800	84,836,408	1.51
2026-09-15	12.70	12.54	12.80	12.48	-1.72%	6,236,500	78,609,512	1.39
2026-09-14	12.40	12.76	12.81	12.23	+3.57%	10,430,600	131,251,424	2.32
2026-09-11	12.64	12.32	12.64	12.16	-3.14%	11,059,100	136,384,592	2.46
2026-09-10	12.99	12.72	13.00	12.62	-2.23%	9,149,700	116,661,504	2.03
2026-09-09	13.31	13.01	13.39	12.96	-3.13%	11,349,900	148,631,072	2.52
2026-09-08	13.27	13.43	13.56	13.07	+1.21%	11,357,300	151,345,728	2.52
2026-09-07	13.40	13.27	13.45	13.16	-1.99%	11,102,000	147,285,120	2.47
2026-09-04	13.20	13.54	14.19	13.15	+3.12%	24,167,900	331,255,680	5.37
2026-09-03	13.23	13.13	13.43	12.85	-0.98%	14,979,800	196,582,816	3.33
2026-09-02	13.59	13.26	13.77	13.23	-2.64%	14,319,200	192,293,728	3.18
2026-09-01	13.35	13.62	13.71	13.25	+1.64%	15,276,000	206,574,112	3.39
2026-08-31	14.08	13.40	14.12	13.25	-6.10%	21,280,100	288,243,776	4.73
2026-08-28	14.99	14.27	15.17	14.27	-6.73%	24,484,200	358,808,576	5.44
2026-08-27	14.45	15.30	15.44	13.84	+3.94%	34,749,900	500,547,840	7.72
2026-08-26	13.95	14.72	14.95	13.73	+6.67%	32,086,800	459,051,840	7.13

需要全历史数据与程序化访问？查看悦康药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688658 获取全部历史日线。