奇正藏药

sz002287 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）

19.48

涨跌幅

+0.57%

成交量

1,280,500 股

成交额

24,888,074 元

换手率

0.22%

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	19.37	19.48	19.55	19.33	+0.57%	1,280,500	24,888,074	0.22
2026-10-13	19.36	19.37	19.55	19.25	-0.92%	1,309,900	25,413,160	0.23
2026-10-12	19.58	19.55	19.72	19.47	-0.05%	1,321,100	25,861,788	0.23
2026-10-09	19.30	19.56	19.67	19.22	+1.14%	2,041,900	39,954,920	0.36
2026-10-08	19.48	19.34	19.61	19.28	-0.21%	1,218,300	23,680,316	0.21
2026-09-30	19.12	19.38	19.45	19.07	+1.36%	1,111,200	21,503,156	0.19
2026-09-29	19.16	19.12	19.39	19.09	-0.88%	1,089,700	20,901,514	0.19
2026-09-28	19.46	19.29	19.54	19.17	-0.46%	1,176,300	22,724,814	0.21
2026-09-24	19.55	19.38	19.67	19.35	-0.87%	1,655,200	32,206,458	0.29
2026-09-23	19.78	19.55	19.84	19.55	-1.96%	1,057,100	20,815,282	0.19
2026-09-22	19.90	19.94	20.03	19.76	+0.20%	1,378,400	27,445,348	0.24
2026-09-21	19.43	19.90	19.92	19.43	+2.74%	1,870,000	36,898,140	0.33
2026-09-18	19.35	19.37	19.55	19.28	+0.52%	1,151,200	22,349,734	0.20
2026-09-17	19.14	19.27	19.30	19.08	+0.31%	838,700	16,133,130	0.15
2026-09-16	19.11	19.21	19.24	18.95	+0.58%	1,102,000	21,065,406	0.19
2026-09-15	19.35	19.10	19.37	19.06	-1.29%	1,187,400	22,748,800	0.21
2026-09-14	19.30	19.35	19.43	19.25	+0.05%	1,109,800	21,476,504	0.19
2026-09-11	19.80	19.34	19.80	19.22	-2.13%	1,929,900	37,346,376	0.34
2026-09-10	19.91	19.76	19.95	19.63	-1.10%	1,274,600	25,155,492	0.22
2026-09-09	20.20	19.98	20.20	19.93	-1.14%	1,402,900	28,083,898	0.25
2026-09-08	19.93	20.21	20.34	19.86	+1.51%	1,461,700	29,426,616	0.26
2026-09-07	19.93	19.91	20.04	19.85	+0.05%	1,002,200	19,989,884	0.18
2026-09-04	19.95	19.90	20.14	19.85	-0.20%	1,368,200	27,369,708	0.24
2026-09-03	20.05	19.94	20.24	19.87	-0.89%	991,500	19,828,884	0.17
2026-09-02	20.26	20.12	20.41	20.02	-1.08%	1,576,100	31,709,350	0.28
2026-09-01	20.14	20.34	20.38	20.05	+0.99%	1,606,000	32,510,326	0.28
2026-08-31	20.46	20.14	20.47	20.13	-1.52%	1,433,000	28,959,544	0.25
2026-08-28	20.35	20.45	20.47	20.13	+0.74%	1,765,400	35,957,516	0.31
2026-08-27	20.21	20.30	20.38	20.11	+0.15%	1,194,900	24,207,052	0.21
2026-08-26	19.99	20.27	20.46	19.99	+0.90%	1,980,900	40,159,148	0.35

需要全历史数据与程序化访问？查看奇正藏药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002287 获取全部历史日线。