仙琚制药
sz002332 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）
8.74
涨跌幅
+0.58%
成交量
13,302,900 股
成交额
116,155,648 元
换手率
1.35%
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 | 8.69 | 8.74 | 8.77 | 8.64 | +0.58% | 13,302,900 | 116,155,648 | 1.35 |
| 2026-10-13 | 8.71 | 8.69 | 8.79 | 8.67 | -0.69% | 14,589,300 | 127,110,440 | 1.48 |
| 2026-10-12 | 8.77 | 8.75 | 8.80 | 8.72 | -0.11% | 10,874,900 | 95,189,712 | 1.10 |
| 2026-10-09 | 8.62 | 8.76 | 8.78 | 8.62 | +1.39% | 18,569,400 | 162,154,240 | 1.88 |
| 2026-10-08 | 8.70 | 8.64 | 8.76 | 8.62 | +0.00% | 9,654,600 | 83,681,792 | 0.98 |
| 2026-09-30 | 8.58 | 8.64 | 8.68 | 8.56 | +0.70% | 12,363,100 | 106,968,080 | 1.25 |
| 2026-09-29 | 8.67 | 8.58 | 8.69 | 8.55 | -0.81% | 8,631,100 | 74,194,384 | 0.88 |
| 2026-09-28 | 8.63 | 8.65 | 8.68 | 8.60 | +0.46% | 9,109,000 | 78,768,872 | 0.92 |
| 2026-09-24 | 8.71 | 8.61 | 8.77 | 8.58 | -1.37% | 7,764,300 | 67,124,128 | 0.79 |
| 2026-09-23 | 8.75 | 8.73 | 8.80 | 8.71 | -0.11% | 9,178,600 | 80,369,104 | 0.93 |
| 2026-09-22 | 8.65 | 8.74 | 8.78 | 8.62 | +0.92% | 15,353,400 | 133,642,264 | 1.56 |
| 2026-09-21 | 8.58 | 8.66 | 8.70 | 8.55 | +1.29% | 13,501,700 | 116,801,952 | 1.37 |
| 2026-09-18 | 8.55 | 8.55 | 8.62 | 8.53 | +0.12% | 6,676,300 | 57,233,896 | 0.68 |
| 2026-09-17 | 8.49 | 8.54 | 8.56 | 8.46 | +0.23% | 6,109,900 | 52,109,700 | 0.62 |
| 2026-09-16 | 8.53 | 8.52 | 8.54 | 8.45 | -0.93% | 7,680,800 | 65,244,012 | 0.78 |
| 2026-09-15 | 8.70 | 8.60 | 8.70 | 8.59 | -0.92% | 6,717,700 | 57,913,392 | 0.68 |
| 2026-09-14 | 8.53 | 8.68 | 8.69 | 8.52 | +1.64% | 8,958,800 | 77,336,808 | 0.91 |
| 2026-09-11 | 8.70 | 8.54 | 8.70 | 8.52 | -2.18% | 11,053,400 | 94,774,240 | 1.12 |
| 2026-09-10 | 8.83 | 8.73 | 8.85 | 8.69 | -0.91% | 8,681,600 | 75,817,912 | 0.88 |
| 2026-09-09 | 8.80 | 8.81 | 8.87 | 8.76 | -0.45% | 9,057,000 | 79,785,488 | 0.92 |
| 2026-09-08 | 8.67 | 8.85 | 8.88 | 8.58 | +2.43% | 19,337,500 | 169,799,632 | 1.96 |
| 2026-09-07 | 8.68 | 8.64 | 8.72 | 8.63 | -0.46% | 10,549,600 | 91,457,152 | 1.07 |
| 2026-09-04 | 8.70 | 8.68 | 8.78 | 8.64 | -0.34% | 13,834,100 | 120,450,136 | 1.40 |
| 2026-09-03 | 8.70 | 8.71 | 8.74 | 8.66 | +0.00% | 13,595,400 | 118,232,408 | 1.38 |
| 2026-09-02 | 8.80 | 8.71 | 8.90 | 8.69 | -3.65% | 34,373,500 | 301,067,616 | 3.49 |
| 2026-09-01 | 8.60 | 9.04 | 9.39 | 8.60 | +3.67% | 51,127,700 | 462,663,232 | 5.19 |
| 2026-08-31 | 8.70 | 8.72 | 8.77 | 8.69 | +0.00% | 9,744,300 | 85,080,320 | 0.99 |
| 2026-08-28 | 8.76 | 8.72 | 8.78 | 8.62 | +1.16% | 14,852,800 | 129,384,008 | 1.51 |
| 2026-08-27 | 8.52 | 8.62 | 8.66 | 8.50 | +0.70% | 11,812,500 | 101,781,584 | 1.20 |
| 2026-08-26 | 8.57 | 8.56 | 8.69 | 8.51 | +0.00% | 11,270,800 | 96,982,608 | 1.14 |
需要全历史数据与程序化访问？
查看 仙琚制药 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=sz002332 获取全部历史日线。