仁和药业
sz000650 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）
5.22
涨跌幅
+0.00%
成交量
12,380,100 股
成交额
64,751,276 元
换手率
0.93%
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 | 5.20 | 5.22 | 5.26 | 5.20 | +0.00% | 12,380,100 | 64,751,276 | 0.93 |
| 2026-10-13 | 5.25 | 5.22 | 5.26 | 5.17 | -0.95% | 18,374,700 | 95,745,520 | 1.38 |
| 2026-10-12 | 5.29 | 5.27 | 5.33 | 5.26 | -0.38% | 14,895,200 | 78,819,144 | 1.12 |
| 2026-10-09 | 5.21 | 5.29 | 5.31 | 5.20 | +1.54% | 24,314,400 | 128,110,328 | 1.83 |
| 2026-10-08 | 5.25 | 5.21 | 5.31 | 5.19 | -0.57% | 14,741,900 | 77,337,552 | 1.11 |
| 2026-09-30 | 5.16 | 5.24 | 5.26 | 5.14 | +1.95% | 18,348,500 | 95,821,872 | 1.38 |
| 2026-09-29 | 5.12 | 5.14 | 5.19 | 5.12 | +0.00% | 8,529,400 | 43,951,192 | 0.64 |
| 2026-09-28 | 5.16 | 5.14 | 5.18 | 5.10 | +0.19% | 9,969,400 | 51,131,796 | 0.75 |
| 2026-09-24 | 5.19 | 5.13 | 5.22 | 5.12 | -1.16% | 13,240,300 | 68,247,224 | 0.99 |
| 2026-09-23 | 5.25 | 5.19 | 5.29 | 5.18 | -1.52% | 15,156,900 | 79,226,688 | 1.14 |
| 2026-09-22 | 5.31 | 5.27 | 5.33 | 5.24 | -1.13% | 15,779,400 | 83,201,976 | 1.19 |
| 2026-09-21 | 5.19 | 5.33 | 5.35 | 5.18 | +2.90% | 26,071,000 | 137,801,104 | 1.96 |
| 2026-09-18 | 5.19 | 5.18 | 5.24 | 5.18 | +0.00% | 9,904,200 | 51,557,328 | 0.74 |
| 2026-09-17 | 5.16 | 5.18 | 5.20 | 5.15 | +0.00% | 10,529,300 | 54,494,536 | 0.79 |
| 2026-09-16 | 5.20 | 5.18 | 5.22 | 5.16 | -0.58% | 13,522,200 | 70,114,824 | 1.02 |
| 2026-09-15 | 5.27 | 5.21 | 5.30 | 5.19 | -1.51% | 11,602,700 | 60,573,388 | 0.87 |
| 2026-09-14 | 5.21 | 5.29 | 5.29 | 5.18 | +1.54% | 15,776,300 | 82,874,144 | 1.19 |
| 2026-09-11 | 5.32 | 5.21 | 5.33 | 5.18 | -2.43% | 19,308,500 | 100,781,112 | 1.45 |
| 2026-09-10 | 5.40 | 5.34 | 5.40 | 5.32 | -1.29% | 15,194,200 | 81,162,968 | 1.14 |
| 2026-09-09 | 5.42 | 5.41 | 5.45 | 5.38 | -0.92% | 13,518,800 | 73,196,264 | 1.02 |
| 2026-09-08 | 5.36 | 5.46 | 5.47 | 5.32 | +1.87% | 24,378,200 | 131,905,208 | 1.83 |
| 2026-09-07 | 5.36 | 5.36 | 5.39 | 5.35 | -0.37% | 12,428,600 | 66,675,444 | 0.93 |
| 2026-09-04 | 5.37 | 5.38 | 5.43 | 5.35 | +0.19% | 14,969,700 | 80,732,192 | 1.12 |
| 2026-09-03 | 5.45 | 5.37 | 5.46 | 5.35 | -1.29% | 15,471,100 | 83,417,992 | 1.16 |
| 2026-09-02 | 5.52 | 5.44 | 5.52 | 5.42 | -1.63% | 17,753,400 | 96,666,952 | 1.33 |
| 2026-09-01 | 5.46 | 5.53 | 5.54 | 5.44 | +1.28% | 19,615,200 | 107,870,608 | 1.47 |
| 2026-08-31 | 5.57 | 5.46 | 5.58 | 5.44 | -1.97% | 20,834,800 | 114,103,680 | 1.56 |
| 2026-08-28 | 5.53 | 5.57 | 5.58 | 5.46 | +0.54% | 23,918,200 | 132,387,360 | 1.80 |
| 2026-08-27 | 5.49 | 5.54 | 5.60 | 5.49 | +0.36% | 23,930,000 | 132,633,224 | 1.80 |
| 2026-08-26 | 5.58 | 5.52 | 5.69 | 5.51 | +0.55% | 36,556,600 | 204,520,224 | 2.75 |
需要全历史数据与程序化访问？
查看 仁和药业 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=sz000650 获取全部历史日线。