古汉医药
sz000590 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）
8.94
涨跌幅
-1.32%
成交量
2,679,300 股
成交额
24,073,988 元
换手率
1.12%
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 | 9.07 | 8.94 | 9.11 | 8.90 | -1.32% | 2,679,300 | 24,073,988 | 1.12 |
| 2026-10-13 | 8.88 | 9.06 | 9.11 | 8.67 | +0.55% | 3,662,400 | 32,671,816 | 1.53 |
| 2026-10-12 | 9.20 | 9.01 | 9.20 | 8.93 | -1.85% | 2,549,100 | 23,089,288 | 1.06 |
| 2026-10-09 | 9.07 | 9.18 | 9.18 | 8.81 | +1.44% | 3,109,400 | 27,997,950 | 1.30 |
| 2026-10-08 | 9.19 | 9.05 | 9.35 | 8.98 | -0.55% | 2,860,400 | 26,099,556 | 1.20 |
| 2026-09-30 | 9.19 | 9.10 | 9.37 | 9.08 | -0.44% | 2,978,300 | 27,347,220 | 1.24 |
| 2026-09-29 | 8.83 | 9.14 | 9.20 | 8.83 | +2.47% | 3,877,100 | 35,265,592 | 1.62 |
| 2026-09-28 | 9.01 | 8.92 | 9.10 | 8.86 | -0.56% | 3,472,500 | 31,100,192 | 1.45 |
| 2026-09-24 | 9.00 | 8.97 | 9.12 | 8.96 | -0.88% | 2,104,400 | 18,981,290 | 0.88 |
| 2026-09-23 | 9.16 | 9.05 | 9.20 | 9.03 | -1.09% | 1,859,300 | 16,916,022 | 0.78 |
| 2026-09-22 | 9.11 | 9.15 | 9.25 | 8.98 | +0.55% | 2,458,700 | 22,430,004 | 1.03 |
| 2026-09-21 | 8.89 | 9.10 | 9.14 | 8.89 | +2.48% | 3,077,300 | 27,820,436 | 1.29 |
| 2026-09-18 | 8.98 | 8.88 | 9.07 | 8.85 | -0.67% | 2,178,700 | 19,479,826 | 0.91 |
| 2026-09-17 | 8.85 | 8.94 | 8.96 | 8.74 | +1.13% | 2,339,600 | 20,741,846 | 0.98 |
| 2026-09-16 | 8.71 | 8.84 | 8.95 | 8.70 | +0.57% | 2,019,700 | 17,851,778 | 0.84 |
| 2026-09-15 | 9.14 | 8.79 | 9.14 | 8.75 | -3.83% | 3,690,000 | 32,940,510 | 1.54 |
| 2026-09-14 | 9.13 | 9.14 | 9.25 | 8.99 | +0.88% | 2,769,600 | 25,315,000 | 1.16 |
| 2026-09-11 | 9.25 | 9.06 | 9.27 | 8.99 | -2.27% | 2,845,000 | 25,815,670 | 1.19 |
| 2026-09-10 | 9.49 | 9.27 | 9.49 | 9.21 | -2.01% | 2,603,500 | 24,214,352 | 1.09 |
| 2026-09-09 | 9.58 | 9.46 | 9.58 | 9.42 | -0.94% | 2,402,900 | 22,802,124 | 1.00 |
| 2026-09-08 | 9.34 | 9.55 | 9.55 | 9.31 | +2.69% | 3,655,500 | 34,502,368 | 1.53 |
| 2026-09-07 | 9.21 | 9.30 | 9.40 | 9.21 | +0.43% | 2,966,900 | 27,684,388 | 1.24 |
| 2026-09-04 | 9.31 | 9.26 | 9.43 | 9.23 | -1.28% | 2,623,400 | 24,498,270 | 1.10 |
| 2026-09-03 | 9.58 | 9.38 | 9.61 | 9.31 | -1.47% | 2,677,700 | 25,164,232 | 1.12 |
| 2026-09-02 | 9.45 | 9.52 | 9.58 | 9.40 | -0.42% | 3,235,100 | 30,667,218 | 1.35 |
| 2026-09-01 | 9.43 | 9.56 | 9.58 | 9.42 | +1.49% | 3,110,100 | 29,557,162 | 1.30 |
| 2026-08-31 | 9.50 | 9.42 | 9.63 | 9.35 | -1.67% | 2,961,600 | 27,884,864 | 1.24 |
| 2026-08-28 | 9.32 | 9.58 | 9.64 | 9.24 | +2.57% | 5,428,300 | 51,606,136 | 2.27 |
| 2026-08-27 | 9.44 | 9.34 | 9.50 | 9.31 | -1.27% | 5,508,400 | 51,701,580 | 2.30 |
| 2026-08-26 | 9.40 | 9.46 | 9.63 | 9.38 | +0.53% | 5,038,900 | 47,829,748 | 2.11 |
需要全历史数据与程序化访问？
查看 古汉医药 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=sz000590 获取全部历史日线。