华东医药

sz000963 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）

26.31

涨跌幅

-1.02%

成交量

10,187,800 股

成交额

268,473,952 元

换手率

0.58%

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	26.53	26.31	26.57	26.23	-1.02%	10,187,800	268,473,952	0.58
2026-10-13	26.66	26.58	26.78	26.38	-1.12%	12,863,500	341,794,880	0.73
2026-10-12	27.20	26.88	27.35	26.74	-1.50%	14,179,600	382,701,088	0.81
2026-10-09	26.80	27.29	27.33	26.55	+1.26%	16,539,600	446,295,872	0.94
2026-10-08	27.69	26.95	27.69	26.80	-2.67%	25,153,400	681,907,968	1.43
2026-09-30	26.73	27.69	27.72	26.69	+3.13%	32,837,900	902,938,240	1.87
2026-09-29	26.73	26.85	27.35	26.51	-0.63%	20,006,600	539,036,864	1.14
2026-09-28	26.80	27.02	27.17	26.60	+3.68%	27,909,200	750,578,752	1.59
2026-09-24	26.43	26.06	26.54	26.05	-1.66%	9,250,500	242,328,656	0.53
2026-09-23	26.52	26.50	26.68	26.44	-0.45%	7,707,800	204,567,872	0.44
2026-09-22	26.66	26.62	26.84	26.51	-0.52%	12,796,600	341,229,920	0.73
2026-09-21	26.25	26.76	26.77	26.24	+2.53%	18,071,500	480,802,784	1.03
2026-09-18	26.00	26.10	26.26	25.91	-0.19%	9,973,900	260,373,408	0.57
2026-09-17	26.20	26.15	26.41	26.11	-0.42%	7,310,700	191,701,008	0.42
2026-09-16	26.16	26.26	26.30	26.00	+0.27%	5,492,200	143,823,904	0.31
2026-09-15	26.45	26.19	26.48	26.16	-1.02%	6,719,500	176,605,232	0.38
2026-09-14	26.17	26.46	26.52	26.11	+0.76%	7,761,000	204,610,992	0.44
2026-09-11	26.59	26.26	26.59	26.07	-1.35%	10,197,300	267,339,536	0.58
2026-09-10	26.88	26.62	26.89	26.60	-1.33%	9,015,800	240,354,320	0.51
2026-09-09	27.19	26.98	27.20	26.88	-1.17%	13,870,900	375,003,712	0.79
2026-09-08	27.19	27.30	27.39	27.11	+0.37%	9,057,900	246,912,192	0.52
2026-09-07	27.38	27.20	27.41	27.08	-0.62%	11,206,500	304,397,312	0.64
2026-09-04	27.38	27.37	27.58	27.29	-0.33%	13,803,800	378,977,248	0.79
2026-09-03	27.10	27.46	27.54	27.03	+1.22%	14,651,700	399,422,816	0.84
2026-09-02	27.39	27.13	27.48	27.11	-0.91%	14,804,900	404,052,736	0.84
2026-09-01	27.26	27.38	27.55	27.26	+0.44%	12,716,400	348,091,520	0.73
2026-08-31	27.49	27.26	27.49	27.09	-1.45%	15,077,000	411,080,096	0.86
2026-08-28	27.60	27.66	27.77	27.46	-0.07%	10,818,200	299,041,248	0.62
2026-08-27	27.53	27.68	27.88	27.34	+1.35%	16,012,900	441,735,520	0.91
2026-08-26	27.31	27.31	27.51	27.20	+0.11%	15,770,500	431,389,248	0.90

需要全历史数据与程序化访问？查看华东医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000963 获取全部历史日线。