众生药业

sz002317 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）

27.01

涨跌幅

+5.96%

成交量

53,551,800 股

成交额

1,439,511,296 元

换手率

6.97%

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	25.31	27.01	27.76	25.09	+5.96%	53,551,800	1,439,511,296	6.97
2026-10-13	25.79	25.49	25.90	24.38	-1.20%	31,641,500	794,526,208	4.12
2026-10-12	25.40	25.80	27.51	25.20	+1.22%	52,446,400	1,386,046,208	6.83
2026-10-09	24.02	25.49	25.49	23.70	+10.01%	49,414,900	1,221,113,088	6.43
2026-10-08	24.59	23.17	24.69	23.09	-3.58%	28,200,300	668,405,440	3.67
2026-09-30	22.88	24.03	24.63	22.80	+5.44%	32,728,200	782,463,744	4.26
2026-09-29	23.00	22.79	23.55	22.60	-1.38%	15,358,900	352,864,480	2.00
2026-09-28	23.35	23.11	23.60	22.78	-1.03%	15,519,300	358,241,664	2.02
2026-09-24	24.78	23.35	24.90	23.30	-6.30%	22,678,800	540,591,872	2.95
2026-09-23	25.76	24.92	25.77	24.85	-2.31%	17,804,200	448,540,928	2.32
2026-09-22	25.64	25.51	26.50	25.47	+0.20%	30,826,100	798,563,968	4.01
2026-09-21	24.33	25.46	25.59	24.33	+5.12%	28,385,600	715,668,800	3.70
2026-09-18	24.50	24.22	25.02	24.03	-1.70%	19,931,100	485,795,520	2.60
2026-09-17	24.59	24.64	25.05	24.43	-0.16%	10,699,300	264,384,528	1.39
2026-09-16	24.73	24.68	25.05	24.60	-0.48%	10,135,400	250,874,560	1.32
2026-09-15	24.85	24.80	25.13	24.40	-0.36%	14,806,800	367,026,880	1.93
2026-09-14	23.35	24.89	25.05	23.21	+6.41%	29,334,500	716,244,800	3.82
2026-09-11	24.00	23.39	24.48	23.31	-3.43%	17,784,300	420,054,016	2.32
2026-09-10	24.81	24.22	24.97	24.11	-3.16%	17,376,100	422,810,080	2.26
2026-09-09	25.84	25.01	26.00	24.86	-3.47%	18,018,200	454,813,472	2.35
2026-09-08	25.35	25.91	26.19	25.12	+3.52%	23,041,800	594,110,848	3.00
2026-09-07	24.50	25.03	25.29	24.46	+1.58%	15,852,200	396,813,920	2.06
2026-09-04	25.04	24.64	25.13	24.51	-1.00%	9,969,700	247,989,728	1.30
2026-09-03	24.36	24.89	25.14	24.36	+1.88%	14,535,400	361,601,056	1.89
2026-09-02	24.90	24.43	25.07	24.13	-1.53%	16,262,200	399,619,808	2.12
2026-09-01	25.09	24.81	25.09	24.61	-0.64%	11,158,900	276,528,576	1.45
2026-08-31	25.46	24.97	25.61	24.65	-3.40%	15,589,600	388,546,720	2.03
2026-08-28	26.10	25.85	26.54	25.62	-0.96%	13,519,200	350,171,104	1.76
2026-08-27	24.61	26.10	26.19	24.43	+6.01%	28,959,800	734,934,720	3.77
2026-08-26	25.37	24.62	25.57	24.40	-3.41%	23,009,900	572,550,528	3.00

需要全历史数据与程序化访问？查看众生药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002317 获取全部历史日线。