重药控股
sz000950 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（2026-10-15）
5.23
涨跌幅
-1.32%
成交量
15,594,400 股
成交额
81,919,744 元
换手率
0.91%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.26 | 5.23 | 5.32 | 5.20 | -1.32% | 15,594,400 | 81,919,744 | 0.91 |
| 2026-10-14 | 5.27 | 5.30 | 5.34 | 5.26 | +0.19% | 11,100,400 | 58,764,420 | 0.65 |
| 2026-10-13 | 5.30 | 5.29 | 5.32 | 5.24 | -0.56% | 15,922,500 | 84,157,088 | 0.93 |
| 2026-10-12 | 5.35 | 5.32 | 5.38 | 5.28 | -0.37% | 14,432,700 | 76,743,264 | 0.84 |
| 2026-10-09 | 5.22 | 5.34 | 5.36 | 5.20 | +2.10% | 22,919,800 | 121,362,800 | 1.34 |
| 2026-10-08 | 5.25 | 5.23 | 5.30 | 5.20 | -0.38% | 15,650,400 | 82,295,448 | 0.91 |
| 2026-09-30 | 5.20 | 5.25 | 5.26 | 5.18 | +0.96% | 15,669,200 | 82,051,464 | 0.91 |
| 2026-09-29 | 5.19 | 5.20 | 5.24 | 5.17 | -0.19% | 11,198,700 | 58,280,452 | 0.65 |
| 2026-09-28 | 5.20 | 5.21 | 5.24 | 5.15 | +0.39% | 12,592,800 | 65,362,652 | 0.74 |
| 2026-09-24 | 5.22 | 5.19 | 5.27 | 5.16 | -0.57% | 12,941,200 | 67,359,880 | 0.76 |
| 2026-09-23 | 5.27 | 5.22 | 5.30 | 5.22 | -1.32% | 12,925,300 | 67,891,624 | 0.75 |
| 2026-09-22 | 5.33 | 5.29 | 5.34 | 5.26 | -0.94% | 17,520,400 | 92,780,080 | 1.02 |
| 2026-09-21 | 5.21 | 5.34 | 5.35 | 5.21 | +2.50% | 22,967,100 | 121,879,640 | 1.34 |
| 2026-09-18 | 5.18 | 5.21 | 5.25 | 5.17 | +0.77% | 12,377,400 | 64,607,484 | 0.72 |
| 2026-09-17 | 5.15 | 5.17 | 5.20 | 5.14 | +0.00% | 11,346,900 | 58,647,836 | 0.66 |
| 2026-09-16 | 5.15 | 5.17 | 5.20 | 5.11 | +0.00% | 12,300,500 | 63,489,796 | 0.72 |
| 2026-09-15 | 5.24 | 5.17 | 5.26 | 5.16 | -1.52% | 13,117,500 | 68,159,944 | 0.77 |
| 2026-09-14 | 5.18 | 5.25 | 5.26 | 5.15 | +1.16% | 13,822,100 | 72,162,344 | 0.81 |
| 2026-09-11 | 5.27 | 5.19 | 5.27 | 5.15 | -1.89% | 19,769,000 | 102,471,744 | 1.15 |
| 2026-09-10 | 5.34 | 5.29 | 5.36 | 5.25 | -1.31% | 15,467,900 | 81,818,896 | 0.90 |
| 2026-09-09 | 5.43 | 5.36 | 5.43 | 5.33 | -1.29% | 16,226,700 | 87,035,600 | 0.95 |
| 2026-09-08 | 5.36 | 5.43 | 5.45 | 5.33 | +1.31% | 21,118,800 | 114,163,744 | 1.23 |
| 2026-09-07 | 5.33 | 5.36 | 5.36 | 5.30 | +0.75% | 13,450,500 | 71,750,416 | 0.79 |
| 2026-09-04 | 5.32 | 5.32 | 5.39 | 5.29 | +0.00% | 19,908,100 | 106,390,936 | 1.16 |
| 2026-09-03 | 5.47 | 5.32 | 5.48 | 5.31 | -2.56% | 34,574,500 | 185,246,736 | 2.02 |
| 2026-09-02 | 5.54 | 5.46 | 5.58 | 5.45 | -1.09% | 20,373,200 | 111,819,728 | 1.19 |
| 2026-09-01 | 5.41 | 5.52 | 5.53 | 5.40 | +1.66% | 27,425,600 | 150,314,880 | 1.60 |
| 2026-08-31 | 5.53 | 5.43 | 5.54 | 5.40 | -2.69% | 32,649,900 | 177,382,176 | 1.91 |
| 2026-08-28 | 5.52 | 5.58 | 5.61 | 5.48 | +0.72% | 26,336,600 | 146,511,072 | 1.54 |
| 2026-08-27 | 5.46 | 5.54 | 5.57 | 5.42 | +1.47% | 31,948,100 | 176,444,896 | 1.87 |
需要全历史数据与程序化访问？
查看 重药控股 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=sz000950 获取全部历史日线。