国新健康
sz000503 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）
7.77
涨跌幅
-4.07%
成交量
27,133,200 股
成交额
213,704,496 元
换手率
2.77%
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 | 8.05 | 7.77 | 8.05 | 7.73 | -4.07% | 27,133,200 | 213,704,496 | 2.77 |
| 2026-10-13 | 7.81 | 8.10 | 8.28 | 7.60 | +3.05% | 45,305,300 | 357,044,704 | 4.63 |
| 2026-10-12 | 8.35 | 7.86 | 8.35 | 7.83 | -6.76% | 50,206,400 | 400,816,416 | 5.13 |
| 2026-10-09 | 7.84 | 8.43 | 8.50 | 7.79 | +6.84% | 66,410,800 | 542,729,280 | 6.78 |
| 2026-10-08 | 7.69 | 7.89 | 8.05 | 7.63 | +2.60% | 53,319,100 | 420,493,184 | 5.45 |
| 2026-09-30 | 7.46 | 7.69 | 7.86 | 7.36 | -0.39% | 55,401,700 | 419,071,328 | 5.66 |
| 2026-09-29 | 7.31 | 7.72 | 7.95 | 7.17 | +3.76% | 88,024,200 | 666,362,752 | 8.99 |
| 2026-09-28 | 7.22 | 7.44 | 7.44 | 7.09 | +10.06% | 49,139,800 | 362,431,744 | 5.02 |
| 2026-09-24 | 6.85 | 6.76 | 6.90 | 6.75 | -1.60% | 7,391,800 | 50,338,832 | 0.75 |
| 2026-09-23 | 7.09 | 6.87 | 7.09 | 6.86 | -2.28% | 9,327,500 | 64,677,636 | 0.95 |
| 2026-09-22 | 6.94 | 7.03 | 7.18 | 6.90 | +2.03% | 14,651,800 | 103,032,464 | 1.50 |
| 2026-09-21 | 6.74 | 6.89 | 6.91 | 6.73 | +2.84% | 11,265,100 | 77,351,176 | 1.15 |
| 2026-09-18 | 6.73 | 6.70 | 6.83 | 6.68 | +0.00% | 8,591,900 | 57,942,732 | 0.88 |
| 2026-09-17 | 6.65 | 6.70 | 6.74 | 6.60 | +0.75% | 7,640,600 | 51,031,652 | 0.78 |
| 2026-09-16 | 6.65 | 6.65 | 6.67 | 6.54 | -0.15% | 8,464,700 | 55,999,772 | 0.86 |
| 2026-09-15 | 6.85 | 6.66 | 6.90 | 6.63 | -2.77% | 9,388,300 | 63,184,020 | 0.96 |
| 2026-09-14 | 6.82 | 6.85 | 6.90 | 6.76 | +0.44% | 6,528,100 | 44,646,184 | 0.67 |
| 2026-09-11 | 6.87 | 6.82 | 6.91 | 6.73 | -1.16% | 8,267,100 | 56,141,016 | 0.84 |
| 2026-09-10 | 6.96 | 6.90 | 6.97 | 6.86 | -1.00% | 6,807,900 | 47,020,096 | 0.70 |
| 2026-09-09 | 7.10 | 6.97 | 7.11 | 6.94 | -1.97% | 10,157,500 | 71,019,944 | 1.04 |
| 2026-09-08 | 6.96 | 7.11 | 7.19 | 6.90 | +2.16% | 10,938,100 | 77,472,856 | 1.12 |
| 2026-09-07 | 7.07 | 6.96 | 7.12 | 6.94 | -1.00% | 11,121,700 | 77,800,456 | 1.14 |
| 2026-09-04 | 7.11 | 7.03 | 7.27 | 7.00 | +0.00% | 16,420,900 | 117,532,008 | 1.68 |
| 2026-09-03 | 7.20 | 7.03 | 7.29 | 7.00 | -1.95% | 17,863,900 | 126,945,264 | 1.82 |
| 2026-09-02 | 7.32 | 7.17 | 7.39 | 7.15 | -2.85% | 13,944,200 | 100,782,616 | 1.42 |
| 2026-09-01 | 7.05 | 7.38 | 7.43 | 7.02 | +5.28% | 26,244,600 | 191,569,040 | 2.68 |
| 2026-08-31 | 6.94 | 7.01 | 7.02 | 6.90 | +0.29% | 9,144,900 | 63,651,720 | 0.93 |
| 2026-08-28 | 6.94 | 6.99 | 7.06 | 6.88 | +1.16% | 10,264,500 | 71,767,384 | 1.05 |
| 2026-08-27 | 6.90 | 6.91 | 6.99 | 6.85 | -0.29% | 8,023,600 | 55,417,476 | 0.82 |
| 2026-08-26 | 6.88 | 6.93 | 7.02 | 6.85 | +0.73% | 9,599,600 | 66,508,640 | 0.98 |
需要全历史数据与程序化访问？
查看 国新健康 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=sz000503 获取全部历史日线。