九安医疗
sz002432 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）
55.83
涨跌幅
-2.57%
成交量
6,802,200 股
成交额
382,971,168 元
换手率
1.56%
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 | 56.82 | 55.83 | 57.10 | 55.58 | -2.57% | 6,802,200 | 382,971,168 | 1.56 |
| 2026-10-13 | 56.12 | 57.30 | 57.97 | 55.36 | +0.17% | 10,796,800 | 609,439,232 | 2.47 |
| 2026-10-12 | 58.71 | 57.20 | 58.71 | 57.20 | -3.54% | 8,767,100 | 505,963,328 | 2.00 |
| 2026-10-09 | 58.87 | 59.30 | 59.32 | 56.86 | +0.97% | 11,738,000 | 680,897,600 | 2.68 |
| 2026-10-08 | 60.95 | 58.73 | 60.98 | 58.13 | -2.75% | 11,529,900 | 685,137,408 | 2.64 |
| 2026-09-30 | 60.78 | 60.39 | 61.55 | 60.11 | +0.08% | 8,347,200 | 505,391,744 | 1.91 |
| 2026-09-29 | 58.79 | 60.34 | 60.80 | 58.48 | +1.96% | 9,246,500 | 553,379,648 | 2.11 |
| 2026-09-28 | 61.94 | 59.18 | 62.10 | 58.56 | -4.05% | 11,077,100 | 659,311,488 | 2.53 |
| 2026-09-24 | 63.22 | 61.68 | 63.90 | 61.60 | -2.61% | 10,244,700 | 639,631,680 | 2.34 |
| 2026-09-23 | 64.36 | 63.33 | 64.66 | 63.20 | -1.59% | 11,021,900 | 701,026,560 | 2.52 |
| 2026-09-22 | 64.00 | 64.35 | 65.77 | 63.56 | +0.89% | 19,128,400 | 1,239,865,344 | 4.37 |
| 2026-09-21 | 61.80 | 63.78 | 63.89 | 61.70 | +2.67% | 16,505,000 | 1,044,593,920 | 3.77 |
| 2026-09-18 | 60.66 | 62.12 | 62.52 | 60.30 | +2.83% | 15,839,300 | 971,322,368 | 3.62 |
| 2026-09-17 | 59.52 | 60.41 | 61.30 | 59.52 | +0.95% | 12,190,300 | 738,126,720 | 2.79 |
| 2026-09-16 | 59.30 | 59.84 | 60.47 | 59.03 | +0.81% | 11,094,500 | 664,600,256 | 2.54 |
| 2026-09-15 | 59.41 | 59.36 | 60.55 | 59.27 | +0.27% | 12,130,000 | 726,598,784 | 2.77 |
| 2026-09-14 | 59.80 | 59.20 | 60.40 | 58.70 | -3.58% | 16,317,500 | 970,340,992 | 3.73 |
| 2026-09-11 | 61.38 | 61.40 | 61.87 | 60.38 | -1.59% | 14,832,200 | 905,825,024 | 3.39 |
| 2026-09-10 | 64.10 | 62.39 | 64.50 | 62.39 | -4.46% | 19,839,400 | 1,250,153,984 | 4.54 |
| 2026-09-09 | 66.66 | 65.30 | 66.97 | 63.62 | -2.77% | 25,397,200 | 1,651,498,880 | 5.81 |
| 2026-09-08 | 69.39 | 67.16 | 69.47 | 65.91 | -3.51% | 22,586,800 | 1,520,098,432 | 5.17 |
| 2026-09-07 | 67.28 | 69.60 | 70.50 | 66.60 | +2.96% | 21,916,200 | 1,500,079,360 | 5.01 |
| 2026-09-04 | 68.00 | 67.60 | 69.19 | 66.66 | -0.62% | 17,790,700 | 1,207,630,976 | 4.07 |
| 2026-09-03 | 70.33 | 68.02 | 70.55 | 66.98 | -0.26% | 17,424,600 | 1,190,802,304 | 3.98 |
| 2026-09-02 | 68.45 | 68.20 | 69.00 | 67.81 | -1.39% | 10,616,700 | 725,194,560 | 2.43 |
| 2026-09-01 | 70.35 | 69.16 | 70.36 | 69.02 | -1.69% | 14,325,500 | 995,955,072 | 3.28 |
| 2026-08-31 | 66.74 | 70.35 | 70.70 | 66.62 | +3.67% | 20,173,000 | 1,391,463,936 | 4.61 |
| 2026-08-28 | 68.99 | 67.86 | 69.49 | 67.41 | -2.23% | 19,726,800 | 1,347,732,736 | 4.51 |
| 2026-08-27 | 68.06 | 69.41 | 69.95 | 66.90 | +3.43% | 25,496,900 | 1,749,582,336 | 5.83 |
| 2026-08-26 | 65.50 | 67.11 | 67.12 | 65.06 | +2.30% | 17,824,100 | 1,180,638,976 | 4.08 |
需要全历史数据与程序化访问？
查看 九安医疗 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=sz002432 获取全部历史日线。