广济药业

sz000952 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）

6.45

涨跌幅

-2.12%

成交量

4,206,800 股

成交额

27,402,888 元

换手率

1.22%

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	6.59	6.45	6.61	6.42	-2.12%	4,206,800	27,402,888	1.22
2026-10-13	6.46	6.59	6.65	6.30	+0.46%	5,745,900	37,395,044	1.67
2026-10-12	6.69	6.56	6.86	6.54	-1.94%	7,135,300	47,462,176	2.07
2026-10-09	6.51	6.69	6.70	6.40	+2.45%	8,058,000	52,832,136	2.34
2026-10-08	6.62	6.53	6.72	6.49	-0.61%	6,584,300	43,350,236	1.91
2026-09-30	6.58	6.57	6.68	6.55	-0.45%	5,708,100	37,720,432	1.66
2026-09-29	6.48	6.60	6.68	6.44	+0.76%	5,721,700	37,706,672	1.66
2026-09-28	6.50	6.55	6.81	6.45	+1.08%	6,867,200	44,847,432	2.00
2026-09-24	6.55	6.48	6.65	6.45	-1.22%	4,767,100	31,111,812	1.39
2026-09-23	6.77	6.56	6.77	6.46	-1.94%	7,036,400	46,209,652	2.05
2026-09-22	6.70	6.69	6.78	6.62	-0.89%	5,525,100	36,992,956	1.61
2026-09-21	6.42	6.75	6.78	6.42	+5.47%	8,857,500	59,037,848	2.57
2026-09-18	6.46	6.40	6.59	6.38	+0.16%	5,340,500	34,523,960	1.55
2026-09-17	6.23	6.39	6.41	6.22	+2.08%	4,856,700	30,705,970	1.41
2026-09-16	6.16	6.26	6.34	6.11	+0.64%	4,424,100	27,614,352	1.29
2026-09-15	6.49	6.22	6.52	6.19	-4.01%	5,860,200	36,966,020	1.70
2026-09-14	6.45	6.48	6.56	6.35	+0.93%	4,700,700	30,389,090	1.37
2026-09-11	6.51	6.42	6.51	6.31	-1.83%	5,572,300	35,575,448	1.62
2026-09-10	6.64	6.54	6.68	6.50	-2.24%	5,300,500	34,826,380	1.54
2026-09-09	6.85	6.69	6.85	6.66	-2.34%	6,103,900	41,137,928	1.77
2026-09-08	6.70	6.85	6.90	6.63	+2.39%	7,522,400	50,883,404	2.19
2026-09-07	6.40	6.69	6.72	6.38	+4.04%	9,498,100	62,683,888	2.76
2026-09-04	6.38	6.43	6.50	6.33	+0.94%	5,346,000	34,370,428	1.55
2026-09-03	6.54	6.37	6.62	6.36	-2.30%	5,860,500	37,675,404	1.70
2026-09-02	6.55	6.52	6.62	6.43	-1.66%	6,798,600	44,305,492	1.98
2026-09-01	6.63	6.63	6.68	6.54	+0.45%	5,046,100	33,331,098	1.47
2026-08-31	6.56	6.60	6.61	6.48	+0.00%	5,600,200	36,606,408	1.63
2026-08-28	6.63	6.60	6.68	6.57	-0.75%	5,040,000	33,356,360	1.47
2026-08-27	6.54	6.65	6.67	6.50	+1.06%	5,459,100	36,033,068	1.59
2026-08-26	6.54	6.58	6.65	6.47	+0.77%	5,494,200	36,039,388	1.60

需要全历史数据与程序化访问？查看广济药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000952 获取全部历史日线。