国药一致

sz000028 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）

20.55

涨跌幅

+2.04%

成交量

4,169,700 股

成交额

85,466,552 元

换手率

0.79%

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	20.16	20.55	20.62	20.10	+2.04%	4,169,700	85,466,552	0.79
2026-10-13	20.18	20.14	20.36	20.11	-0.74%	2,629,700	53,226,960	0.50
2026-10-12	19.94	20.29	20.32	19.93	+1.65%	3,892,300	78,507,032	0.74
2026-10-09	19.82	19.96	20.01	19.71	+1.06%	2,979,300	59,361,956	0.57
2026-10-08	19.84	19.75	19.89	19.71	+0.46%	2,599,600	51,516,264	0.49
2026-09-30	19.40	19.66	19.67	19.35	+1.50%	1,736,700	33,969,496	0.33
2026-09-29	19.44	19.37	19.50	19.32	-0.46%	1,669,600	32,385,074	0.32
2026-09-28	19.55	19.46	19.74	19.35	-0.21%	2,048,500	39,988,448	0.39
2026-09-24	19.72	19.50	19.77	19.46	-1.12%	1,913,600	37,474,840	0.36
2026-09-23	19.90	19.72	19.95	19.71	-0.90%	1,930,500	38,220,500	0.37
2026-09-22	20.02	19.90	20.08	19.89	-0.65%	1,937,600	38,670,032	0.37
2026-09-21	19.88	20.03	20.08	19.83	+1.06%	2,201,900	44,051,080	0.42
2026-09-18	19.85	19.82	19.90	19.71	+0.25%	1,816,500	36,027,748	0.35
2026-09-17	19.69	19.77	19.82	19.64	+0.00%	783,100	15,467,360	0.15
2026-09-16	19.84	19.77	19.84	19.58	-0.15%	1,380,900	27,165,210	0.26
2026-09-15	20.04	19.80	20.08	19.77	-1.00%	1,136,600	22,567,262	0.22
2026-09-14	19.76	20.00	20.03	19.70	+1.01%	1,577,800	31,451,022	0.30
2026-09-11	20.11	19.80	20.14	19.77	-1.79%	2,289,200	45,454,948	0.44
2026-09-10	20.24	20.16	20.25	20.13	-0.69%	1,513,800	30,558,110	0.29
2026-09-09	20.33	20.30	20.42	20.24	-0.29%	1,895,300	38,506,104	0.36
2026-09-08	20.34	20.36	20.46	20.20	+0.10%	2,316,500	47,165,568	0.44
2026-09-07	20.19	20.34	20.40	20.12	+0.74%	2,888,500	58,628,576	0.55
2026-09-04	20.14	20.19	20.34	20.02	+0.70%	2,867,800	57,950,584	0.55
2026-09-03	20.04	20.05	20.17	19.95	+0.10%	1,885,900	37,863,728	0.36
2026-09-02	20.10	20.03	20.15	19.95	-0.45%	1,594,500	31,904,774	0.30
2026-09-01	19.91	20.12	20.15	19.83	+1.05%	2,918,700	58,557,020	0.56
2026-08-31	19.98	19.91	20.05	19.89	-0.35%	1,685,400	33,621,176	0.32
2026-08-28	19.94	19.98	20.00	19.81	+0.15%	1,498,800	29,863,656	0.28
2026-08-27	19.99	19.95	20.13	19.88	-0.55%	1,915,900	38,229,880	0.36
2026-08-26	19.86	20.06	20.10	19.82	+0.96%	2,433,700	48,708,172	0.46

需要全历史数据与程序化访问？查看国药一致日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000028 获取全部历史日线。