精华制药
sz002349 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）
7.81
涨跌幅
-9.82%
成交量
79,452,100 股
成交额
637,211,968 元
换手率
9.76%
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 | 8.41 | 7.81 | 8.49 | 7.80 | -9.82% | 79,452,100 | 637,211,968 | 9.76 |
| 2026-10-13 | 8.26 | 8.66 | 9.10 | 8.19 | +2.49% | 67,215,500 | 577,546,176 | 8.26 |
| 2026-10-12 | 9.06 | 8.45 | 9.18 | 8.45 | -8.55% | 98,823,800 | 866,687,616 | 12.14 |
| 2026-10-09 | 8.71 | 9.24 | 9.59 | 8.67 | +5.96% | 132,047,700 | 1,219,404,288 | 16.22 |
| 2026-10-08 | 8.59 | 8.72 | 9.30 | 8.54 | +1.99% | 93,045,900 | 820,208,384 | 11.43 |
| 2026-09-30 | 8.44 | 8.55 | 8.70 | 8.39 | +2.15% | 61,500,000 | 525,767,392 | 7.55 |
| 2026-09-29 | 8.51 | 8.37 | 8.78 | 8.35 | -3.57% | 62,569,500 | 533,082,752 | 7.68 |
| 2026-09-28 | 8.61 | 8.68 | 8.77 | 8.38 | +2.60% | 72,860,500 | 626,642,368 | 8.95 |
| 2026-09-24 | 8.58 | 8.46 | 8.74 | 8.43 | -1.28% | 54,464,400 | 467,361,440 | 6.69 |
| 2026-09-23 | 8.78 | 8.57 | 8.80 | 8.54 | -1.95% | 58,147,400 | 501,684,256 | 7.14 |
| 2026-09-22 | 8.99 | 8.74 | 9.00 | 8.68 | +0.34% | 129,543,300 | 1,142,536,960 | 15.91 |
| 2026-09-21 | 7.98 | 8.71 | 8.71 | 7.97 | +9.97% | 85,055,800 | 724,683,264 | 10.45 |
| 2026-09-18 | 7.89 | 7.92 | 8.18 | 7.80 | -1.37% | 68,096,500 | 541,697,152 | 8.36 |
| 2026-09-17 | 7.95 | 8.03 | 8.43 | 7.92 | +0.25% | 71,636,400 | 579,091,584 | 8.80 |
| 2026-09-16 | 8.02 | 8.01 | 8.38 | 7.97 | -2.20% | 72,993,200 | 588,852,480 | 8.97 |
| 2026-09-15 | 8.46 | 8.19 | 8.55 | 8.12 | -5.10% | 110,047,300 | 908,350,336 | 13.52 |
| 2026-09-14 | 8.02 | 8.63 | 8.81 | 7.99 | +7.74% | 143,942,000 | 1,242,907,136 | 17.68 |
| 2026-09-11 | 8.42 | 8.01 | 8.47 | 7.81 | -5.88% | 88,793,600 | 713,641,344 | 10.91 |
| 2026-09-10 | 9.00 | 8.51 | 9.00 | 8.36 | -8.10% | 138,823,900 | 1,201,349,120 | 17.05 |
| 2026-09-09 | 8.81 | 9.26 | 9.26 | 8.26 | +9.98% | 121,892,600 | 1,083,827,456 | 14.97 |
| 2026-09-08 | 7.65 | 8.42 | 8.42 | 7.46 | +10.07% | 83,105,400 | 670,654,656 | 10.21 |
| 2026-09-07 | 7.60 | 7.65 | 7.66 | 7.50 | -0.13% | 36,028,000 | 272,333,504 | 4.43 |
| 2026-09-04 | 7.89 | 7.66 | 7.89 | 7.58 | -2.42% | 46,896,400 | 361,968,384 | 5.76 |
| 2026-09-03 | 8.07 | 7.85 | 8.15 | 7.67 | -1.75% | 64,642,300 | 504,691,136 | 7.94 |
| 2026-09-02 | 8.34 | 7.99 | 8.47 | 7.94 | -4.43% | 98,553,000 | 801,495,360 | 12.10 |
| 2026-09-01 | 7.48 | 8.36 | 8.36 | 7.45 | +10.00% | 90,020,400 | 715,408,000 | 11.06 |
| 2026-08-31 | 8.16 | 7.60 | 8.27 | 7.49 | -3.68% | 100,692,700 | 784,004,736 | 12.37 |
| 2026-08-28 | 7.13 | 7.89 | 7.89 | 7.10 | +10.04% | 42,292,700 | 325,503,392 | 5.19 |
| 2026-08-27 | 7.01 | 7.17 | 7.19 | 7.00 | +1.41% | 17,151,700 | 122,528,800 | 2.11 |
| 2026-08-26 | 6.99 | 7.07 | 7.22 | 6.97 | +1.00% | 16,530,600 | 117,651,712 | 2.03 |
需要全历史数据与程序化访问？
查看 精华制药 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=sz002349 获取全部历史日线。