普洛药业

sz000739 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）

24.59

涨跌幅

-0.69%

成交量

10,261,200 股

成交额

254,627,712 元

换手率

0.89%

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	24.47	24.59	25.24	24.40	-0.69%	10,261,200	254,627,712	0.89
2026-10-13	24.50	24.76	24.99	24.27	+0.16%	13,707,900	338,233,632	1.18
2026-10-12	25.20	24.72	25.73	24.63	-2.68%	18,684,100	466,634,048	1.61
2026-10-09	26.88	25.40	27.17	24.53	-6.82%	36,896,900	936,507,008	3.19
2026-10-08	27.49	27.26	28.50	26.64	-1.73%	21,923,500	603,389,696	1.89
2026-09-30	25.77	27.74	27.89	25.23	+4.44%	21,579,800	575,333,696	1.86
2026-09-29	26.51	26.56	27.29	25.36	-0.93%	17,767,000	465,737,792	1.53
2026-09-28	25.30	26.81	27.00	24.96	+5.97%	22,178,200	585,329,088	1.92
2026-09-24	25.13	25.30	25.68	24.82	-0.08%	15,766,200	399,584,512	1.36
2026-09-23	24.14	25.32	25.50	24.06	+5.50%	19,674,900	492,558,304	1.70
2026-09-22	24.52	24.00	24.58	23.71	-3.30%	16,370,000	394,574,048	1.41
2026-09-21	23.50	24.82	24.88	23.48	+5.71%	20,407,800	497,643,872	1.76
2026-09-18	23.01	23.48	23.98	22.90	+1.69%	15,742,100	371,029,184	1.36
2026-09-17	22.70	23.09	23.56	22.61	+2.21%	13,907,400	321,865,632	1.20
2026-09-16	22.32	22.59	22.99	22.20	+0.98%	9,615,500	217,306,944	0.83
2026-09-15	22.58	22.37	22.63	22.27	-1.37%	7,818,400	175,210,784	0.68
2026-09-14	21.80	22.68	22.77	21.69	+3.37%	17,780,500	397,097,280	1.54
2026-09-11	21.95	21.94	22.40	21.31	-0.86%	15,962,500	346,553,536	1.38
2026-09-10	22.40	22.13	22.51	21.70	-1.21%	9,832,700	216,868,400	0.85
2026-09-09	22.30	22.40	23.10	22.10	-0.49%	16,375,100	370,784,768	1.41
2026-09-08	22.45	22.51	22.69	21.90	+0.94%	18,823,400	420,373,760	1.63
2026-09-07	22.21	22.30	22.62	22.08	-0.22%	14,924,700	333,103,232	1.29
2026-09-04	21.59	22.35	22.51	21.33	+3.95%	23,831,700	528,548,992	2.06
2026-09-03	21.37	21.50	21.68	21.23	+0.37%	8,874,100	190,694,816	0.77
2026-09-02	21.84	21.42	21.87	21.33	-1.92%	10,590,600	228,445,504	0.91
2026-09-01	21.60	21.84	21.95	21.42	+0.74%	16,193,200	351,414,048	1.40
2026-08-31	21.20	21.68	21.77	20.91	+1.64%	17,762,100	381,240,768	1.53
2026-08-28	21.53	21.33	22.10	21.32	-0.97%	14,413,800	312,518,752	1.24
2026-08-27	20.76	21.54	21.66	20.56	+3.91%	16,565,500	351,425,600	1.43
2026-08-26	20.88	20.73	21.18	20.38	-0.67%	12,345,600	255,925,280	1.07

需要全历史数据与程序化访问？查看普洛药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000739 获取全部历史日线。