东北制药
sz000597 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）
4.79
涨跌幅
-0.83%
成交量
9,080,100 股
成交额
43,523,892 元
换手率
0.64%
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 | 4.80 | 4.79 | 4.84 | 4.76 | -0.83% | 9,080,100 | 43,523,892 | 0.64 |
| 2026-10-13 | 4.86 | 4.83 | 4.87 | 4.75 | -1.43% | 15,829,300 | 76,135,808 | 1.12 |
| 2026-10-12 | 4.91 | 4.90 | 4.94 | 4.84 | -0.20% | 21,088,500 | 103,167,416 | 1.50 |
| 2026-10-09 | 4.77 | 4.91 | 5.07 | 4.71 | +2.72% | 29,708,200 | 145,247,456 | 2.11 |
| 2026-10-08 | 4.90 | 4.78 | 4.96 | 4.75 | +0.42% | 18,098,900 | 87,540,040 | 1.28 |
| 2026-09-30 | 4.70 | 4.76 | 4.79 | 4.68 | +1.49% | 12,827,200 | 61,032,456 | 0.91 |
| 2026-09-29 | 4.74 | 4.69 | 4.78 | 4.68 | -0.85% | 8,688,700 | 40,957,632 | 0.62 |
| 2026-09-28 | 4.70 | 4.73 | 4.77 | 4.68 | +0.42% | 8,656,400 | 40,902,864 | 0.61 |
| 2026-09-24 | 4.77 | 4.71 | 4.80 | 4.69 | -1.46% | 7,652,100 | 36,149,180 | 0.54 |
| 2026-09-23 | 4.85 | 4.78 | 4.85 | 4.76 | -1.04% | 8,836,200 | 42,342,424 | 0.63 |
| 2026-09-22 | 4.90 | 4.83 | 4.90 | 4.77 | -1.23% | 14,065,900 | 68,040,528 | 1.00 |
| 2026-09-21 | 4.69 | 4.89 | 4.91 | 4.69 | +4.94% | 21,542,700 | 104,326,920 | 1.53 |
| 2026-09-18 | 4.65 | 4.66 | 4.78 | 4.65 | -0.21% | 9,874,700 | 46,400,116 | 0.70 |
| 2026-09-17 | 4.61 | 4.67 | 4.68 | 4.59 | +1.08% | 6,429,700 | 29,892,298 | 0.46 |
| 2026-09-16 | 4.61 | 4.62 | 4.65 | 4.57 | +0.00% | 7,274,800 | 33,569,712 | 0.52 |
| 2026-09-15 | 4.75 | 4.62 | 4.75 | 4.61 | -2.53% | 8,306,200 | 38,658,120 | 0.59 |
| 2026-09-14 | 4.69 | 4.74 | 4.77 | 4.67 | +0.64% | 9,180,100 | 43,438,864 | 0.65 |
| 2026-09-11 | 4.78 | 4.71 | 4.80 | 4.63 | -2.08% | 15,611,500 | 73,243,000 | 1.11 |
| 2026-09-10 | 4.84 | 4.81 | 4.84 | 4.74 | -0.62% | 11,568,800 | 55,320,612 | 0.82 |
| 2026-09-09 | 4.89 | 4.84 | 4.92 | 4.83 | -1.83% | 11,892,800 | 57,827,552 | 0.84 |
| 2026-09-08 | 4.80 | 4.93 | 4.93 | 4.77 | +2.49% | 15,017,500 | 73,108,360 | 1.07 |
| 2026-09-07 | 4.78 | 4.81 | 4.84 | 4.76 | +0.63% | 7,464,600 | 35,867,116 | 0.53 |
| 2026-09-04 | 4.79 | 4.78 | 4.85 | 4.75 | -0.42% | 10,198,100 | 49,005,100 | 0.72 |
| 2026-09-03 | 4.87 | 4.80 | 4.90 | 4.77 | -1.44% | 12,340,000 | 59,418,612 | 0.88 |
| 2026-09-02 | 4.93 | 4.87 | 4.94 | 4.84 | -1.42% | 11,897,100 | 57,957,448 | 0.84 |
| 2026-09-01 | 4.90 | 4.94 | 4.97 | 4.89 | +0.82% | 13,294,000 | 65,600,280 | 0.94 |
| 2026-08-31 | 5.01 | 4.90 | 5.01 | 4.88 | -2.97% | 18,004,900 | 88,655,352 | 1.28 |
| 2026-08-28 | 5.12 | 5.05 | 5.15 | 5.01 | -1.37% | 15,551,100 | 78,833,416 | 1.10 |
| 2026-08-27 | 4.93 | 5.12 | 5.14 | 4.93 | +3.02% | 24,181,700 | 122,440,960 | 1.72 |
| 2026-08-26 | 4.98 | 4.97 | 5.10 | 4.94 | -0.40% | 18,498,200 | 92,433,264 | 1.31 |
需要全历史数据与程序化访问？
查看 东北制药 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=sz000597 获取全部历史日线。