金陵药业
sz000919 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）
6.46
涨跌幅
-1.82%
成交量
6,614,400 股
成交额
43,128,048 元
换手率
1.06%
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 | 6.53 | 6.46 | 6.57 | 6.45 | -1.82% | 6,614,400 | 43,128,048 | 1.06 |
| 2026-10-13 | 6.50 | 6.58 | 6.59 | 6.38 | +0.77% | 11,320,900 | 73,426,440 | 1.82 |
| 2026-10-12 | 6.65 | 6.53 | 6.70 | 6.52 | -2.10% | 9,679,300 | 63,723,704 | 1.56 |
| 2026-10-09 | 6.50 | 6.67 | 6.67 | 6.42 | +2.62% | 13,093,500 | 86,039,952 | 2.11 |
| 2026-10-08 | 6.51 | 6.50 | 6.60 | 6.46 | +0.00% | 10,089,400 | 65,894,456 | 1.62 |
| 2026-09-30 | 6.45 | 6.50 | 6.53 | 6.42 | +1.09% | 7,401,800 | 48,100,852 | 1.19 |
| 2026-09-29 | 6.43 | 6.43 | 6.54 | 6.36 | -0.46% | 7,753,200 | 50,216,784 | 1.25 |
| 2026-09-28 | 6.45 | 6.46 | 6.49 | 6.39 | +0.62% | 7,161,200 | 46,045,388 | 1.15 |
| 2026-09-24 | 6.49 | 6.42 | 6.55 | 6.41 | -1.08% | 7,149,900 | 46,170,828 | 1.15 |
| 2026-09-23 | 6.64 | 6.49 | 6.64 | 6.49 | -2.26% | 10,000,700 | 65,482,140 | 1.61 |
| 2026-09-22 | 6.70 | 6.64 | 6.73 | 6.62 | -1.34% | 9,883,000 | 65,820,200 | 1.59 |
| 2026-09-21 | 6.49 | 6.73 | 6.74 | 6.46 | +4.18% | 14,891,700 | 99,236,736 | 2.40 |
| 2026-09-18 | 6.43 | 6.46 | 6.58 | 6.42 | -0.15% | 8,582,500 | 55,805,092 | 1.38 |
| 2026-09-17 | 6.37 | 6.47 | 6.48 | 6.35 | +0.94% | 7,118,700 | 45,806,344 | 1.15 |
| 2026-09-16 | 6.37 | 6.41 | 6.47 | 6.33 | +0.31% | 7,019,300 | 45,027,668 | 1.13 |
| 2026-09-15 | 6.57 | 6.39 | 6.59 | 6.38 | -3.18% | 10,183,100 | 65,738,124 | 1.64 |
| 2026-09-14 | 6.47 | 6.60 | 6.63 | 6.44 | +2.01% | 7,757,600 | 50,926,524 | 1.25 |
| 2026-09-11 | 6.59 | 6.47 | 6.62 | 6.42 | -2.56% | 9,092,500 | 58,891,488 | 1.46 |
| 2026-09-10 | 6.70 | 6.64 | 6.84 | 6.58 | -0.90% | 10,319,200 | 68,905,768 | 1.66 |
| 2026-09-09 | 6.74 | 6.70 | 6.76 | 6.63 | -1.33% | 9,888,300 | 66,194,332 | 1.59 |
| 2026-09-08 | 6.60 | 6.79 | 6.79 | 6.56 | +2.88% | 13,891,000 | 93,179,216 | 2.23 |
| 2026-09-07 | 6.57 | 6.60 | 6.63 | 6.57 | +0.61% | 6,677,100 | 44,065,656 | 1.07 |
| 2026-09-04 | 6.62 | 6.56 | 6.68 | 6.53 | -0.46% | 8,806,900 | 58,300,512 | 1.42 |
| 2026-09-03 | 6.73 | 6.59 | 6.74 | 6.56 | -1.64% | 10,719,800 | 70,909,232 | 1.72 |
| 2026-09-02 | 6.82 | 6.70 | 6.86 | 6.68 | -2.33% | 12,043,900 | 80,970,696 | 1.94 |
| 2026-09-01 | 6.71 | 6.86 | 6.89 | 6.68 | +2.08% | 15,923,500 | 108,239,368 | 2.56 |
| 2026-08-31 | 6.80 | 6.72 | 6.82 | 6.64 | -1.90% | 15,952,700 | 106,930,768 | 2.57 |
| 2026-08-28 | 6.86 | 6.85 | 6.95 | 6.78 | +0.44% | 14,421,800 | 98,870,440 | 2.32 |
| 2026-08-27 | 6.66 | 6.82 | 6.85 | 6.63 | +2.40% | 18,988,700 | 128,832,448 | 3.05 |
| 2026-08-26 | 6.72 | 6.66 | 6.86 | 6.63 | -0.75% | 16,560,800 | 111,192,328 | 2.66 |
需要全历史数据与程序化访问？
查看 金陵药业 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=sz000919 获取全部历史日线。