丰原药业
sz000153 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）
5.95
涨跌幅
-0.17%
成交量
11,421,100 股
成交额
68,282,032 元
换手率
2.48%
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 | 5.94 | 5.95 | 6.05 | 5.93 | -0.17% | 11,421,100 | 68,282,032 | 2.48 |
| 2026-10-13 | 5.95 | 5.96 | 6.01 | 5.75 | -0.17% | 11,587,700 | 68,215,312 | 2.51 |
| 2026-10-12 | 6.13 | 5.97 | 6.18 | 5.96 | -3.08% | 10,592,400 | 63,853,356 | 2.30 |
| 2026-10-09 | 6.03 | 6.16 | 6.17 | 5.93 | +1.48% | 14,054,300 | 85,115,000 | 3.05 |
| 2026-10-08 | 6.21 | 6.07 | 6.25 | 6.03 | -0.65% | 10,636,700 | 65,036,720 | 2.31 |
| 2026-09-30 | 6.10 | 6.11 | 6.17 | 6.08 | +0.49% | 7,456,600 | 45,752,048 | 1.62 |
| 2026-09-29 | 6.10 | 6.08 | 6.19 | 6.04 | -0.33% | 7,396,100 | 45,279,432 | 1.60 |
| 2026-09-28 | 6.12 | 6.10 | 6.16 | 6.03 | +0.16% | 8,331,500 | 50,727,804 | 1.81 |
| 2026-09-24 | 6.16 | 6.09 | 6.21 | 6.04 | -1.30% | 7,986,400 | 48,770,368 | 1.73 |
| 2026-09-23 | 6.20 | 6.17 | 6.36 | 6.14 | -0.80% | 11,274,600 | 70,320,240 | 2.45 |
| 2026-09-22 | 6.25 | 6.22 | 6.30 | 6.13 | -1.27% | 11,188,400 | 69,532,648 | 2.43 |
| 2026-09-21 | 6.02 | 6.30 | 6.36 | 5.99 | +5.18% | 15,245,000 | 94,681,608 | 3.31 |
| 2026-09-18 | 6.01 | 5.99 | 6.14 | 5.98 | -0.33% | 10,809,800 | 65,277,228 | 2.35 |
| 2026-09-17 | 5.95 | 6.01 | 6.02 | 5.89 | +0.33% | 10,152,600 | 60,574,760 | 2.20 |
| 2026-09-16 | 6.00 | 5.99 | 6.05 | 5.90 | -0.17% | 7,943,200 | 47,497,284 | 1.72 |
| 2026-09-15 | 6.22 | 6.00 | 6.22 | 5.98 | -2.76% | 12,388,400 | 74,913,296 | 2.69 |
| 2026-09-14 | 6.06 | 6.17 | 6.24 | 6.02 | +1.48% | 12,317,000 | 75,609,200 | 2.67 |
| 2026-09-11 | 6.21 | 6.08 | 6.24 | 6.04 | -2.72% | 8,591,400 | 52,375,580 | 1.86 |
| 2026-09-10 | 6.35 | 6.25 | 6.41 | 6.21 | -2.50% | 8,768,600 | 54,946,864 | 1.90 |
| 2026-09-09 | 6.44 | 6.41 | 6.47 | 6.36 | -1.84% | 11,779,100 | 75,455,296 | 2.56 |
| 2026-09-08 | 6.30 | 6.53 | 6.55 | 6.24 | +4.15% | 16,497,900 | 106,244,424 | 3.58 |
| 2026-09-07 | 6.24 | 6.27 | 6.30 | 6.21 | +0.80% | 7,713,900 | 48,276,520 | 1.67 |
| 2026-09-04 | 6.21 | 6.22 | 6.33 | 6.18 | +0.32% | 9,624,000 | 60,309,252 | 2.09 |
| 2026-09-03 | 6.34 | 6.20 | 6.41 | 6.18 | -2.21% | 10,550,900 | 66,047,012 | 2.29 |
| 2026-09-02 | 6.36 | 6.34 | 6.43 | 6.33 | -1.09% | 12,656,800 | 80,593,416 | 2.75 |
| 2026-09-01 | 6.33 | 6.41 | 6.46 | 6.30 | +1.26% | 11,515,000 | 73,668,864 | 2.50 |
| 2026-08-31 | 6.40 | 6.33 | 6.44 | 6.30 | -1.86% | 16,299,700 | 103,456,936 | 3.54 |
| 2026-08-28 | 6.49 | 6.45 | 6.53 | 6.36 | +0.00% | 20,271,100 | 130,183,600 | 4.40 |
| 2026-08-27 | 6.26 | 6.45 | 6.59 | 6.26 | +2.54% | 33,919,700 | 219,073,808 | 7.36 |
| 2026-08-26 | 6.18 | 6.29 | 6.41 | 6.14 | +1.62% | 32,484,500 | 203,865,600 | 7.05 |
需要全历史数据与程序化访问？
查看 丰原药业 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=sz000153 获取全部历史日线。