京新药业

sz002020 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）

11.53

涨跌幅

+0.35%

成交量

9,337,300 股

成交额

107,282,880 元

换手率

1.29%

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	11.45	11.53	11.62	11.38	+0.35%	9,337,300	107,282,880	1.29
2026-10-13	11.60	11.49	11.67	11.30	-1.79%	14,603,600	167,493,472	2.02
2026-10-12	11.91	11.70	12.02	11.65	-1.43%	14,669,400	173,182,272	2.03
2026-10-09	11.66	11.87	11.93	11.64	+1.45%	22,192,800	261,698,848	3.07
2026-10-08	12.14	11.70	12.19	11.61	-1.10%	21,643,400	257,055,216	2.99
2026-09-30	11.39	11.83	11.87	11.36	+4.32%	22,739,100	266,655,584	3.14
2026-09-29	11.34	11.34	11.56	11.24	-0.09%	10,584,500	120,497,376	1.46
2026-09-28	11.25	11.35	11.36	11.11	+0.89%	12,152,400	136,740,016	1.68
2026-09-24	11.63	11.25	11.70	11.21	-3.68%	15,338,500	174,554,512	2.12
2026-09-23	11.63	11.68	11.73	11.58	+0.43%	7,690,900	89,792,504	1.06
2026-09-22	11.73	11.63	11.81	11.61	-1.02%	9,840,300	115,000,208	1.36
2026-09-21	11.44	11.75	11.81	11.44	+3.07%	17,824,200	208,003,680	2.46
2026-09-18	11.35	11.40	11.58	11.33	+0.71%	11,911,000	136,169,536	1.65
2026-09-17	11.39	11.32	11.45	11.29	-0.61%	8,157,000	92,711,680	1.13
2026-09-16	11.46	11.39	11.46	11.25	-0.61%	8,867,300	100,692,624	1.22
2026-09-15	11.46	11.46	11.52	11.39	-0.43%	5,269,900	60,290,816	0.73
2026-09-14	11.30	11.51	11.55	11.25	+1.86%	10,004,900	114,282,968	1.38
2026-09-11	11.63	11.30	11.65	11.23	-3.25%	15,067,100	170,956,144	2.08
2026-09-10	11.83	11.68	11.83	11.56	-1.52%	9,491,500	110,696,736	1.31
2026-09-09	11.91	11.86	11.97	11.78	-1.00%	12,315,300	146,063,152	1.70
2026-09-08	11.85	11.98	12.03	11.76	+1.18%	20,624,900	245,002,064	2.85
2026-09-07	12.66	11.84	12.69	11.56	-6.62%	40,699,800	483,650,336	5.62
2026-09-04	12.73	12.68	12.88	12.64	-0.31%	6,205,600	79,366,952	0.86
2026-09-03	12.79	12.72	12.85	12.61	-0.78%	7,333,700	93,251,424	1.01
2026-09-02	12.98	12.82	12.99	12.76	-1.16%	6,913,700	88,668,400	0.95
2026-09-01	12.81	12.97	13.00	12.79	+1.09%	7,182,400	92,705,888	0.99
2026-08-31	13.00	12.83	13.04	12.77	-1.76%	9,808,200	125,927,368	1.35
2026-08-28	13.24	13.06	13.27	13.05	-1.43%	7,752,000	101,749,592	1.07
2026-08-27	12.80	13.25	13.29	12.71	+1.53%	16,089,800	208,544,496	2.22
2026-08-26	12.86	13.05	13.13	12.82	+1.16%	8,419,200	109,664,336	1.16

需要全历史数据与程序化访问？查看京新药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002020 获取全部历史日线。