尚荣医疗
sz002551 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）
3.32
涨跌幅
-2.06%
成交量
8,863,200 股
成交额
29,639,822 元
换手率
1.45%
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 | 3.38 | 3.32 | 3.39 | 3.30 | -2.06% | 8,863,200 | 29,639,822 | 1.45 |
| 2026-10-13 | 3.38 | 3.39 | 3.42 | 3.26 | +0.30% | 17,931,600 | 60,128,244 | 2.93 |
| 2026-10-12 | 3.44 | 3.38 | 3.45 | 3.34 | -1.74% | 11,412,900 | 38,626,540 | 1.87 |
| 2026-10-09 | 3.37 | 3.44 | 3.46 | 3.31 | +1.78% | 16,603,700 | 56,191,140 | 2.72 |
| 2026-10-08 | 3.45 | 3.38 | 3.48 | 3.34 | -0.88% | 21,506,500 | 73,245,488 | 3.52 |
| 2026-09-30 | 3.37 | 3.41 | 3.48 | 3.34 | +1.19% | 22,012,300 | 74,867,880 | 3.60 |
| 2026-09-29 | 3.36 | 3.37 | 3.40 | 3.28 | +0.30% | 11,576,200 | 38,992,900 | 1.89 |
| 2026-09-28 | 3.35 | 3.36 | 3.38 | 3.31 | +0.30% | 10,678,900 | 35,693,892 | 1.75 |
| 2026-09-24 | 3.33 | 3.35 | 3.38 | 3.31 | +0.60% | 11,155,800 | 37,279,908 | 1.83 |
| 2026-09-23 | 3.38 | 3.33 | 3.42 | 3.32 | -2.06% | 11,987,000 | 40,341,412 | 1.96 |
| 2026-09-22 | 3.37 | 3.40 | 3.43 | 3.34 | +0.00% | 18,610,100 | 62,989,908 | 3.04 |
| 2026-09-21 | 3.24 | 3.40 | 3.44 | 3.23 | +5.26% | 22,148,400 | 74,621,656 | 3.62 |
| 2026-09-18 | 3.31 | 3.23 | 3.35 | 3.23 | -1.82% | 14,565,000 | 47,764,544 | 2.38 |
| 2026-09-17 | 3.26 | 3.29 | 3.31 | 3.20 | +1.23% | 13,403,000 | 43,731,328 | 2.19 |
| 2026-09-16 | 3.20 | 3.25 | 3.28 | 3.13 | +1.88% | 14,764,500 | 47,621,076 | 2.42 |
| 2026-09-15 | 3.32 | 3.19 | 3.36 | 3.18 | -3.92% | 16,228,000 | 52,497,436 | 2.66 |
| 2026-09-14 | 3.27 | 3.32 | 3.36 | 3.22 | +1.53% | 11,870,500 | 39,126,548 | 1.94 |
| 2026-09-11 | 3.28 | 3.27 | 3.32 | 3.22 | -0.91% | 10,844,000 | 35,383,292 | 1.77 |
| 2026-09-10 | 3.33 | 3.30 | 3.34 | 3.27 | -1.49% | 9,956,000 | 32,889,072 | 1.63 |
| 2026-09-09 | 3.38 | 3.35 | 3.39 | 3.33 | -1.47% | 10,720,300 | 35,946,684 | 1.75 |
| 2026-09-08 | 3.35 | 3.40 | 3.41 | 3.31 | +1.80% | 11,948,300 | 40,279,976 | 1.95 |
| 2026-09-07 | 3.31 | 3.34 | 3.35 | 3.30 | +0.91% | 10,223,900 | 34,054,036 | 1.67 |
| 2026-09-04 | 3.33 | 3.31 | 3.36 | 3.29 | -0.60% | 10,584,700 | 35,263,828 | 1.73 |
| 2026-09-03 | 3.36 | 3.33 | 3.40 | 3.30 | -0.60% | 9,621,500 | 32,111,966 | 1.57 |
| 2026-09-02 | 3.39 | 3.35 | 3.41 | 3.33 | -1.76% | 9,684,500 | 32,515,508 | 1.58 |
| 2026-09-01 | 3.37 | 3.41 | 3.41 | 3.33 | +1.49% | 14,098,800 | 47,761,624 | 2.31 |
| 2026-08-31 | 3.36 | 3.36 | 3.37 | 3.31 | -0.59% | 11,243,200 | 37,599,972 | 1.84 |
| 2026-08-28 | 3.36 | 3.38 | 3.39 | 3.31 | +0.30% | 11,110,200 | 37,361,048 | 1.82 |
| 2026-08-27 | 3.37 | 3.37 | 3.41 | 3.35 | -0.59% | 14,139,800 | 47,645,156 | 2.31 |
| 2026-08-26 | 3.38 | 3.39 | 3.45 | 3.36 | +0.30% | 16,690,200 | 56,743,776 | 2.73 |
需要全历史数据与程序化访问？
查看 尚荣医疗 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=sz002551 获取全部历史日线。