永安药业
sz002365 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）
12.75
涨跌幅
-1.47%
成交量
9,309,600 股
成交额
119,644,576 元
换手率
3.79%
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 | 13.10 | 12.75 | 13.14 | 12.69 | -1.47% | 9,309,600 | 119,644,576 | 3.79 |
| 2026-10-13 | 13.01 | 12.94 | 13.07 | 12.52 | -1.67% | 14,708,300 | 188,756,016 | 5.99 |
| 2026-10-12 | 13.40 | 13.16 | 13.80 | 13.07 | -2.30% | 14,500,600 | 193,398,512 | 5.90 |
| 2026-10-09 | 13.06 | 13.47 | 13.57 | 12.82 | +2.67% | 20,203,600 | 267,461,056 | 8.22 |
| 2026-10-08 | 13.49 | 13.12 | 13.64 | 13.03 | -2.67% | 16,304,000 | 216,112,992 | 6.64 |
| 2026-09-30 | 13.10 | 13.48 | 13.74 | 12.92 | +3.69% | 23,432,900 | 314,402,368 | 9.54 |
| 2026-09-29 | 13.11 | 13.00 | 13.43 | 12.99 | -1.37% | 12,832,200 | 168,474,112 | 5.22 |
| 2026-09-28 | 13.43 | 13.18 | 13.56 | 13.10 | -2.23% | 21,207,900 | 281,129,952 | 8.63 |
| 2026-09-24 | 14.78 | 13.48 | 15.15 | 13.44 | -2.60% | 38,484,000 | 535,510,784 | 15.67 |
| 2026-09-23 | 14.31 | 13.84 | 14.35 | 13.80 | -4.09% | 16,539,600 | 230,870,464 | 6.73 |
| 2026-09-22 | 14.69 | 14.43 | 14.70 | 14.24 | -1.64% | 18,157,000 | 262,149,152 | 7.39 |
| 2026-09-21 | 13.90 | 14.67 | 14.70 | 13.90 | +6.07% | 27,543,700 | 397,605,760 | 11.21 |
| 2026-09-18 | 13.92 | 13.83 | 14.25 | 13.70 | +0.22% | 16,850,600 | 233,977,584 | 6.86 |
| 2026-09-17 | 13.86 | 13.80 | 14.25 | 13.71 | -0.58% | 15,556,000 | 216,750,384 | 6.33 |
| 2026-09-16 | 13.95 | 13.88 | 14.23 | 13.80 | -1.00% | 14,904,000 | 208,318,560 | 6.07 |
| 2026-09-15 | 14.42 | 14.02 | 14.58 | 13.98 | -2.91% | 19,958,200 | 284,464,960 | 8.12 |
| 2026-09-14 | 13.51 | 14.44 | 14.53 | 13.35 | +6.02% | 36,287,100 | 516,020,480 | 14.77 |
| 2026-09-11 | 13.77 | 13.62 | 13.80 | 12.98 | -2.58% | 29,591,700 | 395,974,784 | 12.05 |
| 2026-09-10 | 15.51 | 13.98 | 15.52 | 13.98 | -9.98% | 48,270,800 | 687,992,384 | 19.65 |
| 2026-09-09 | 15.95 | 15.53 | 16.00 | 15.29 | -3.42% | 42,882,800 | 669,678,208 | 17.46 |
| 2026-09-08 | 14.65 | 16.08 | 16.08 | 14.55 | +9.99% | 46,561,400 | 726,125,568 | 18.95 |
| 2026-09-07 | 14.38 | 14.62 | 14.83 | 14.08 | +1.95% | 24,999,300 | 360,008,032 | 10.18 |
| 2026-09-04 | 14.62 | 14.34 | 15.05 | 14.19 | -2.38% | 28,090,900 | 410,046,912 | 11.44 |
| 2026-09-03 | 15.11 | 14.69 | 15.12 | 14.50 | -3.61% | 32,235,400 | 474,385,280 | 13.12 |
| 2026-09-02 | 15.57 | 15.24 | 16.15 | 15.24 | -3.54% | 39,411,000 | 617,459,776 | 16.04 |
| 2026-09-01 | 15.38 | 15.80 | 16.02 | 15.23 | +3.88% | 40,871,000 | 641,835,456 | 16.64 |
| 2026-08-31 | 15.30 | 15.21 | 15.72 | 14.71 | -1.17% | 44,132,900 | 672,741,312 | 17.97 |
| 2026-08-28 | 14.93 | 15.39 | 15.42 | 14.48 | +3.01% | 53,180,400 | 793,387,200 | 21.65 |
| 2026-08-27 | 14.90 | 14.94 | 15.40 | 14.52 | -0.60% | 44,071,100 | 657,499,648 | 17.94 |
| 2026-08-26 | 15.27 | 15.03 | 15.59 | 14.34 | -4.39% | 49,702,600 | 739,817,280 | 20.23 |
需要全历史数据与程序化访问？
查看 永安药业 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=sz002365 获取全部历史日线。