亿帆医药
sz002019 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）
9.43
涨跌幅
+0.00%
成交量
5,585,400 股
成交额
52,649,752 元
换手率
0.66%
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 | 9.42 | 9.43 | 9.49 | 9.37 | +0.00% | 5,585,400 | 52,649,752 | 0.66 |
| 2026-10-13 | 9.52 | 9.43 | 9.58 | 9.37 | -1.67% | 7,692,700 | 72,748,272 | 0.91 |
| 2026-10-12 | 9.70 | 9.59 | 9.73 | 9.54 | -0.72% | 7,204,900 | 69,239,872 | 0.86 |
| 2026-10-09 | 9.41 | 9.66 | 9.70 | 9.36 | +2.33% | 13,701,700 | 131,540,272 | 1.63 |
| 2026-10-08 | 9.52 | 9.44 | 9.58 | 9.37 | +0.21% | 7,761,700 | 73,583,656 | 0.92 |
| 2026-09-30 | 9.24 | 9.42 | 9.48 | 9.22 | +2.06% | 9,874,400 | 92,940,512 | 1.17 |
| 2026-09-29 | 9.37 | 9.23 | 9.44 | 9.20 | -1.60% | 7,736,500 | 71,932,720 | 0.92 |
| 2026-09-28 | 9.38 | 9.38 | 9.47 | 9.33 | +0.21% | 5,178,600 | 48,568,120 | 0.61 |
| 2026-09-24 | 9.54 | 9.36 | 9.58 | 9.34 | -1.99% | 5,951,900 | 56,094,564 | 0.71 |
| 2026-09-23 | 9.56 | 9.55 | 9.65 | 9.54 | -0.42% | 5,307,200 | 50,847,096 | 0.63 |
| 2026-09-22 | 9.63 | 9.59 | 9.68 | 9.56 | -0.42% | 6,860,600 | 65,930,624 | 0.81 |
| 2026-09-21 | 9.40 | 9.63 | 9.67 | 9.40 | +2.77% | 11,765,200 | 112,600,944 | 1.40 |
| 2026-09-18 | 9.27 | 9.37 | 9.40 | 9.25 | +0.97% | 5,894,700 | 55,155,136 | 0.70 |
| 2026-09-17 | 9.21 | 9.28 | 9.30 | 9.18 | +0.65% | 5,029,900 | 46,598,752 | 0.60 |
| 2026-09-16 | 9.19 | 9.22 | 9.26 | 9.13 | -0.22% | 5,472,800 | 50,352,688 | 0.65 |
| 2026-09-15 | 9.31 | 9.24 | 9.35 | 9.18 | -0.75% | 4,863,000 | 44,948,348 | 0.58 |
| 2026-09-14 | 9.20 | 9.31 | 9.33 | 9.18 | +1.20% | 5,056,200 | 46,885,376 | 0.60 |
| 2026-09-11 | 9.44 | 9.20 | 9.46 | 9.18 | -2.75% | 12,157,700 | 112,576,840 | 1.44 |
| 2026-09-10 | 9.75 | 9.46 | 9.75 | 9.46 | -2.67% | 10,939,500 | 104,229,824 | 1.30 |
| 2026-09-09 | 9.85 | 9.72 | 9.86 | 9.68 | -1.12% | 6,254,000 | 60,986,544 | 0.74 |
| 2026-09-08 | 9.70 | 9.83 | 9.89 | 9.65 | +1.44% | 8,526,600 | 83,635,040 | 1.01 |
| 2026-09-07 | 9.68 | 9.69 | 9.77 | 9.61 | +0.41% | 5,735,700 | 55,587,892 | 0.68 |
| 2026-09-04 | 9.67 | 9.65 | 9.79 | 9.63 | -0.10% | 7,439,100 | 72,278,712 | 0.88 |
| 2026-09-03 | 9.80 | 9.66 | 9.85 | 9.61 | -1.43% | 8,436,800 | 81,906,240 | 1.00 |
| 2026-09-02 | 9.90 | 9.80 | 9.91 | 9.77 | -1.21% | 6,665,600 | 65,337,760 | 0.79 |
| 2026-09-01 | 9.80 | 9.92 | 9.92 | 9.74 | +1.43% | 7,553,900 | 74,422,768 | 0.90 |
| 2026-08-31 | 9.85 | 9.78 | 9.89 | 9.75 | -2.49% | 14,007,600 | 137,370,976 | 1.66 |
| 2026-08-28 | 10.18 | 10.03 | 10.18 | 10.01 | -0.69% | 5,869,300 | 58,939,728 | 0.70 |
| 2026-08-27 | 9.99 | 10.10 | 10.20 | 9.97 | +0.90% | 10,053,700 | 101,147,184 | 1.19 |
| 2026-08-26 | 9.99 | 10.01 | 10.13 | 9.95 | +0.20% | 9,254,200 | 92,798,144 | 1.10 |
需要全历史数据与程序化访问？
查看 亿帆医药 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=sz002019 获取全部历史日线。