千红制药

sz002550 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）

6.26

涨跌幅

-1.11%

成交量

6,677,100 股

成交额

41,999,892 元

换手率

0.70%

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	6.32	6.26	6.34	6.26	-1.11%	6,677,100	41,999,892	0.70
2026-10-13	6.36	6.33	6.36	6.23	-0.94%	9,867,700	62,191,856	1.03
2026-10-12	6.51	6.39	6.54	6.36	-1.99%	9,180,900	59,046,252	0.96
2026-10-09	6.48	6.52	6.55	6.39	+0.15%	12,755,400	82,858,824	1.34
2026-10-08	6.63	6.51	6.66	6.46	-1.21%	16,096,600	105,249,392	1.69
2026-09-30	6.32	6.59	6.70	6.30	+4.11%	27,650,000	181,945,936	2.90
2026-09-29	6.31	6.33	6.41	6.30	-0.31%	7,193,600	45,598,596	0.75
2026-09-28	6.37	6.35	6.43	6.31	-0.16%	8,736,600	55,496,248	0.92
2026-09-24	6.51	6.36	6.56	6.35	-2.60%	11,109,600	71,428,752	1.17
2026-09-23	6.55	6.53	6.61	6.51	-0.31%	8,014,500	52,586,652	0.84
2026-09-22	6.57	6.55	6.63	6.53	-0.76%	10,689,000	70,320,264	1.12
2026-09-21	6.44	6.60	6.62	6.44	+2.64%	13,729,700	90,086,352	1.44
2026-09-18	6.36	6.43	6.50	6.36	+0.94%	8,813,900	56,770,428	0.92
2026-09-17	6.30	6.37	6.38	6.27	+0.79%	6,334,600	40,265,544	0.66
2026-09-16	6.30	6.32	6.35	6.23	+0.16%	6,403,600	40,319,720	0.67
2026-09-15	6.39	6.31	6.40	6.30	-1.25%	5,942,500	37,646,316	0.62
2026-09-14	6.27	6.39	6.40	6.24	+1.27%	7,639,100	48,519,928	0.80
2026-09-11	6.56	6.31	6.57	6.27	-4.39%	19,133,900	121,711,544	2.01
2026-09-10	6.61	6.60	6.70	6.57	-0.90%	9,376,200	62,057,092	0.98
2026-09-09	6.60	6.66	6.69	6.55	+0.60%	10,494,000	69,270,824	1.10
2026-09-08	6.54	6.62	6.66	6.51	+1.22%	10,776,100	70,965,632	1.13
2026-09-07	6.57	6.54	6.59	6.53	-0.30%	6,795,100	44,517,680	0.71
2026-09-04	6.59	6.56	6.65	6.54	-0.15%	9,930,800	65,561,648	1.04
2026-09-03	6.63	6.57	6.66	6.54	-1.05%	9,614,900	63,362,720	1.01
2026-09-02	6.70	6.64	6.71	6.60	-1.34%	10,517,600	69,806,200	1.10
2026-09-01	6.59	6.73	6.73	6.57	+1.97%	14,334,400	95,529,296	1.50
2026-08-31	6.71	6.60	6.71	6.55	-2.08%	15,222,500	100,565,024	1.60
2026-08-28	6.75	6.74	6.78	6.69	-0.59%	12,619,200	84,902,080	1.32
2026-08-27	6.67	6.78	6.84	6.65	+0.89%	17,017,700	114,924,048	1.78
2026-08-26	6.57	6.72	6.83	6.55	+1.97%	22,130,500	148,319,056	2.32

需要全历史数据与程序化访问？查看千红制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002550 获取全部历史日线。