派林生物

sz000403 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）

9.66

涨跌幅

-0.41%

成交量

3,740,400 股

成交额

36,207,284 元

换手率

0.40%

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	9.65	9.66	9.75	9.64	-0.41%	3,740,400	36,207,284	0.40
2026-10-13	9.84	9.70	9.90	9.59	-2.12%	6,587,600	64,082,640	0.70
2026-10-12	10.00	9.91	10.04	9.80	-0.50%	5,035,300	49,996,032	0.54
2026-10-09	9.86	9.96	10.07	9.83	+1.22%	9,259,200	91,934,256	0.98
2026-10-08	10.05	9.84	10.14	9.78	-2.19%	6,022,100	59,912,148	0.64
2026-09-30	9.74	10.06	10.12	9.69	+3.29%	7,211,600	72,244,424	0.77
2026-09-29	9.75	9.74	9.87	9.70	-0.61%	4,048,100	39,524,376	0.43
2026-09-28	9.91	9.80	10.04	9.69	-1.21%	6,144,400	60,276,644	0.65
2026-09-24	10.00	9.92	10.16	9.90	-1.88%	5,480,600	54,903,780	0.58
2026-09-23	10.00	10.11	10.21	9.98	+0.70%	6,558,500	66,291,988	0.70
2026-09-22	9.95	10.04	10.17	9.83	+0.90%	8,306,700	83,079,456	0.88
2026-09-21	9.89	9.95	10.08	9.89	+0.71%	7,232,800	72,310,920	0.77
2026-09-18	9.91	9.88	10.13	9.87	-0.30%	5,095,000	50,818,616	0.54
2026-09-17	9.95	9.91	10.00	9.86	-0.90%	4,569,500	45,336,656	0.49
2026-09-16	10.00	10.00	10.09	9.86	+0.00%	4,280,300	42,659,724	0.46
2026-09-15	10.14	10.00	10.23	10.00	-1.57%	3,322,800	33,448,644	0.35
2026-09-14	9.98	10.16	10.22	9.95	+1.30%	4,790,500	48,471,252	0.51
2026-09-11	10.31	10.03	10.32	9.96	-2.90%	5,827,400	58,630,652	0.62
2026-09-10	10.47	10.33	10.47	10.28	-1.71%	3,294,800	34,077,936	0.35
2026-09-09	10.60	10.51	10.69	10.50	-1.31%	3,829,300	40,470,580	0.41
2026-09-08	10.45	10.65	10.69	10.39	+2.01%	5,911,900	62,743,008	0.63
2026-09-07	10.35	10.44	10.63	10.32	+0.87%	6,014,700	63,031,932	0.64
2026-09-04	10.35	10.35	10.44	10.31	+0.29%	4,115,100	42,720,416	0.44
2026-09-03	10.21	10.32	10.37	10.17	+1.08%	6,551,400	67,427,896	0.70
2026-09-02	10.41	10.21	10.42	10.17	-1.92%	5,895,100	60,267,464	0.63
2026-09-01	10.43	10.41	10.52	10.35	-0.10%	5,571,800	58,190,756	0.59
2026-08-31	10.54	10.42	10.56	10.33	-1.61%	7,793,500	81,145,152	0.83
2026-08-28	10.74	10.59	10.74	10.55	-0.75%	4,893,600	51,931,684	0.52
2026-08-27	10.95	10.67	10.97	10.65	-2.82%	8,688,000	93,316,360	0.92
2026-08-26	10.98	10.98	11.21	10.86	+0.00%	12,160,700	133,908,256	1.29

需要全历史数据与程序化访问？查看派林生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000403 获取全部历史日线。