力生制药

sz002393 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）

13.98

涨跌幅

-0.07%

成交量

1,375,100 股

成交额

19,199,762 元

换手率

0.46%

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	13.92	13.98	14.02	13.88	-0.07%	1,375,100	19,199,762	0.46
2026-10-13	14.02	13.99	14.05	13.71	-0.21%	1,907,600	26,514,180	0.64
2026-10-12	14.26	14.02	14.29	13.99	-1.61%	1,534,300	21,635,652	0.51
2026-10-09	14.17	14.25	14.26	13.96	+0.78%	2,595,700	36,679,056	0.86
2026-10-08	14.09	14.14	14.28	14.06	+0.43%	2,182,300	30,917,628	0.73
2026-09-30	13.90	14.08	14.12	13.89	+1.51%	2,173,800	30,530,826	0.72
2026-09-29	13.83	13.87	14.00	13.76	+0.14%	1,480,800	20,567,578	0.49
2026-09-28	13.82	13.85	13.96	13.75	+0.22%	1,736,400	24,018,340	0.58
2026-09-24	13.85	13.82	14.01	13.77	-0.79%	1,468,400	20,330,598	0.49
2026-09-23	14.02	13.93	14.07	13.91	-0.57%	1,443,500	20,143,410	0.48
2026-09-22	14.07	14.01	14.16	13.95	-0.43%	1,907,500	26,775,610	0.64
2026-09-21	13.65	14.07	14.09	13.59	+3.53%	3,284,200	45,780,840	1.09
2026-09-18	13.46	13.59	13.66	13.41	+1.04%	1,365,900	18,548,122	0.46
2026-09-17	13.39	13.45	13.49	13.36	+0.07%	1,040,500	13,980,383	0.35
2026-09-16	13.50	13.44	13.50	13.31	-0.07%	1,559,100	20,880,450	0.52
2026-09-15	13.71	13.45	13.71	13.43	-1.54%	1,455,300	19,657,526	0.48
2026-09-14	13.51	13.66	13.72	13.45	+1.11%	1,285,600	17,517,314	0.43
2026-09-11	13.87	13.51	13.94	13.39	-2.95%	3,054,300	41,399,992	1.02
2026-09-10	14.17	13.92	14.17	13.88	-1.56%	1,871,400	26,091,866	0.62
2026-09-09	14.28	14.14	14.28	14.09	-1.12%	1,634,900	23,119,376	0.54
2026-09-08	13.96	14.30	14.34	13.95	+2.36%	3,106,800	44,084,624	1.03
2026-09-07	13.98	13.97	14.07	13.94	-0.07%	1,290,700	18,047,968	0.43
2026-09-04	14.07	13.98	14.14	13.95	-0.36%	2,231,200	31,365,960	0.74
2026-09-03	14.15	14.03	14.16	13.98	-0.43%	1,860,600	26,153,068	0.62
2026-09-02	14.26	14.09	14.30	14.06	-1.61%	2,710,600	38,259,444	0.90
2026-09-01	14.06	14.32	14.50	14.06	+1.34%	3,326,300	47,620,132	1.11
2026-08-31	14.28	14.13	14.28	14.08	-1.26%	1,877,800	26,525,590	0.63
2026-08-28	14.20	14.31	14.34	14.12	+0.49%	1,622,900	23,162,946	0.54
2026-08-27	14.14	14.24	14.32	14.10	+0.35%	1,988,800	28,230,508	0.66
2026-08-26	14.10	14.19	14.39	14.07	+0.07%	2,309,400	32,871,200	0.77

需要全历史数据与程序化访问？查看力生制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002393 获取全部历史日线。