双鹭药业
sz002038 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）
5.44
涨跌幅
-1.27%
成交量
11,207,300 股
成交额
61,312,336 元
换手率
1.32%
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 | 5.51 | 5.44 | 5.53 | 5.44 | -1.27% | 11,207,300 | 61,312,336 | 1.32 |
| 2026-10-13 | 5.64 | 5.51 | 5.65 | 5.38 | -1.78% | 24,175,200 | 132,876,560 | 2.84 |
| 2026-10-12 | 5.78 | 5.61 | 5.82 | 5.59 | -2.60% | 17,201,600 | 97,320,456 | 2.02 |
| 2026-10-09 | 5.57 | 5.76 | 5.80 | 5.47 | +2.49% | 26,015,500 | 146,877,280 | 3.05 |
| 2026-10-08 | 5.82 | 5.62 | 5.85 | 5.57 | -2.26% | 23,162,600 | 131,764,296 | 2.72 |
| 2026-09-30 | 5.65 | 5.75 | 5.78 | 5.58 | +2.86% | 24,475,800 | 139,634,000 | 2.87 |
| 2026-09-29 | 5.58 | 5.59 | 5.72 | 5.55 | -0.18% | 15,051,600 | 84,723,048 | 1.77 |
| 2026-09-28 | 5.67 | 5.60 | 5.71 | 5.57 | -0.88% | 13,096,000 | 73,603,496 | 1.54 |
| 2026-09-24 | 5.76 | 5.65 | 5.80 | 5.63 | -2.25% | 15,933,000 | 90,601,592 | 1.87 |
| 2026-09-23 | 5.86 | 5.78 | 5.91 | 5.76 | -2.20% | 19,559,100 | 113,735,944 | 2.30 |
| 2026-09-22 | 5.89 | 5.91 | 5.99 | 5.81 | -0.17% | 26,357,100 | 155,325,344 | 3.09 |
| 2026-09-21 | 5.72 | 5.92 | 5.93 | 5.68 | +5.34% | 39,001,300 | 227,993,040 | 4.58 |
| 2026-09-18 | 5.65 | 5.62 | 5.75 | 5.60 | +0.36% | 19,765,700 | 111,993,944 | 2.32 |
| 2026-09-17 | 5.51 | 5.60 | 5.63 | 5.51 | +0.54% | 10,895,000 | 60,884,056 | 1.28 |
| 2026-09-16 | 5.55 | 5.57 | 5.59 | 5.50 | +0.00% | 9,635,900 | 53,559,236 | 1.13 |
| 2026-09-15 | 5.66 | 5.57 | 5.68 | 5.55 | -1.94% | 11,569,100 | 64,874,288 | 1.36 |
| 2026-09-14 | 5.64 | 5.68 | 5.71 | 5.56 | +0.71% | 14,252,600 | 80,542,608 | 1.67 |
| 2026-09-11 | 5.70 | 5.64 | 5.71 | 5.55 | -1.74% | 16,476,400 | 92,476,608 | 1.93 |
| 2026-09-10 | 5.90 | 5.74 | 5.91 | 5.70 | -2.71% | 23,511,300 | 135,171,424 | 2.76 |
| 2026-09-09 | 6.03 | 5.90 | 6.03 | 5.88 | -2.80% | 24,103,400 | 143,015,392 | 2.83 |
| 2026-09-08 | 5.93 | 6.07 | 6.07 | 5.86 | +2.36% | 25,855,800 | 155,118,128 | 3.03 |
| 2026-09-07 | 5.88 | 5.93 | 5.94 | 5.86 | +0.85% | 13,512,000 | 79,872,672 | 1.59 |
| 2026-09-04 | 5.96 | 5.88 | 6.03 | 5.84 | -1.34% | 21,326,800 | 126,833,808 | 2.50 |
| 2026-09-03 | 6.04 | 5.96 | 6.07 | 5.89 | -1.49% | 25,095,000 | 149,434,192 | 2.94 |
| 2026-09-02 | 6.16 | 6.05 | 6.19 | 6.04 | -1.14% | 28,753,000 | 175,521,888 | 3.37 |
| 2026-09-01 | 5.98 | 6.12 | 6.17 | 5.96 | +2.34% | 40,609,700 | 247,245,136 | 4.77 |
| 2026-08-31 | 6.20 | 5.98 | 6.21 | 5.89 | -4.78% | 54,217,800 | 325,403,232 | 6.36 |
| 2026-08-28 | 6.43 | 6.28 | 6.47 | 6.27 | -4.27% | 55,013,100 | 348,724,704 | 6.46 |
| 2026-08-27 | 6.21 | 6.56 | 6.58 | 6.15 | +4.46% | 94,289,000 | 603,259,904 | 11.06 |
| 2026-08-26 | 6.36 | 6.28 | 6.75 | 6.27 | -1.41% | 98,953,000 | 640,579,136 | 11.61 |
需要全历史数据与程序化访问？
查看 双鹭药业 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=sz002038 获取全部历史日线。