国际医学
sz000516 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）
4.35
涨跌幅
-0.68%
成交量
14,516,600 股
成交额
63,393,244 元
换手率
0.66%
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 | 4.38 | 4.35 | 4.40 | 4.34 | -0.68% | 14,516,600 | 63,393,244 | 0.66 |
| 2026-10-13 | 4.40 | 4.38 | 4.42 | 4.32 | -1.13% | 18,088,200 | 79,076,688 | 0.82 |
| 2026-10-12 | 4.47 | 4.43 | 4.50 | 4.41 | -1.12% | 21,850,100 | 97,024,392 | 0.99 |
| 2026-10-09 | 4.38 | 4.48 | 4.48 | 4.34 | +2.52% | 27,849,000 | 122,920,656 | 1.26 |
| 2026-10-08 | 4.41 | 4.37 | 4.44 | 4.35 | +0.00% | 18,922,900 | 82,831,832 | 0.86 |
| 2026-09-30 | 4.29 | 4.37 | 4.42 | 4.28 | +2.34% | 25,020,400 | 108,976,104 | 1.13 |
| 2026-09-29 | 4.24 | 4.27 | 4.31 | 4.24 | +0.23% | 12,582,200 | 53,881,496 | 0.57 |
| 2026-09-28 | 4.30 | 4.26 | 4.34 | 4.24 | -0.93% | 13,730,400 | 58,607,972 | 0.62 |
| 2026-09-24 | 4.27 | 4.30 | 4.35 | 4.25 | +0.70% | 21,370,400 | 91,899,496 | 0.97 |
| 2026-09-23 | 4.32 | 4.27 | 4.33 | 4.26 | -1.16% | 14,691,800 | 62,838,552 | 0.67 |
| 2026-09-22 | 4.35 | 4.32 | 4.39 | 4.31 | -1.37% | 19,861,700 | 86,182,232 | 0.90 |
| 2026-09-21 | 4.23 | 4.38 | 4.39 | 4.23 | +3.30% | 33,814,400 | 146,774,304 | 1.53 |
| 2026-09-18 | 4.18 | 4.24 | 4.26 | 4.17 | +1.44% | 20,623,700 | 87,073,048 | 0.94 |
| 2026-09-17 | 4.22 | 4.18 | 4.24 | 4.16 | -0.24% | 15,752,400 | 66,055,496 | 0.71 |
| 2026-09-16 | 4.20 | 4.19 | 4.27 | 4.14 | -0.71% | 20,128,300 | 84,401,456 | 0.91 |
| 2026-09-15 | 4.35 | 4.22 | 4.37 | 4.21 | -2.99% | 28,033,900 | 119,534,856 | 1.27 |
| 2026-09-14 | 4.31 | 4.35 | 4.40 | 4.31 | +0.00% | 20,724,400 | 90,387,168 | 0.94 |
| 2026-09-11 | 4.28 | 4.35 | 4.37 | 4.22 | +1.16% | 35,698,000 | 153,521,456 | 1.62 |
| 2026-09-10 | 4.28 | 4.30 | 4.32 | 4.24 | +0.47% | 22,338,400 | 95,909,752 | 1.01 |
| 2026-09-09 | 4.27 | 4.28 | 4.29 | 4.21 | +0.00% | 22,220,200 | 94,535,304 | 1.01 |
| 2026-09-08 | 4.08 | 4.28 | 4.30 | 4.08 | +4.90% | 49,084,200 | 207,423,120 | 2.23 |
| 2026-09-07 | 4.06 | 4.08 | 4.08 | 4.04 | +0.74% | 8,964,800 | 36,433,892 | 0.41 |
| 2026-09-04 | 4.06 | 4.05 | 4.11 | 4.04 | -0.25% | 12,659,600 | 51,643,200 | 0.57 |
| 2026-09-03 | 4.09 | 4.06 | 4.11 | 4.06 | -0.49% | 11,084,100 | 45,233,760 | 0.50 |
| 2026-09-02 | 4.14 | 4.08 | 4.14 | 4.08 | -1.69% | 14,248,400 | 58,376,608 | 0.65 |
| 2026-09-01 | 4.10 | 4.15 | 4.15 | 4.09 | +0.97% | 10,019,300 | 41,455,972 | 0.45 |
| 2026-08-31 | 4.15 | 4.11 | 4.15 | 4.09 | -1.20% | 15,090,200 | 62,070,176 | 0.68 |
| 2026-08-28 | 4.17 | 4.16 | 4.18 | 4.15 | -0.48% | 11,210,300 | 46,615,256 | 0.51 |
| 2026-08-27 | 4.17 | 4.18 | 4.19 | 4.12 | +0.24% | 13,055,000 | 54,255,552 | 0.59 |
| 2026-08-26 | 4.17 | 4.17 | 4.22 | 4.15 | -0.24% | 13,818,700 | 57,840,996 | 0.63 |
需要全历史数据与程序化访问？
查看 国际医学 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=sz000516 获取全部历史日线。