益盛药业
sz002566 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）
6.85
涨跌幅
-2.14%
成交量
5,954,200 股
成交额
41,207,016 元
换手率
2.57%
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 | 6.99 | 6.85 | 7.05 | 6.85 | -2.14% | 5,954,200 | 41,207,016 | 2.57 |
| 2026-10-13 | 6.86 | 7.00 | 7.03 | 6.71 | +1.60% | 6,836,600 | 47,130,888 | 2.95 |
| 2026-10-12 | 7.08 | 6.89 | 7.14 | 6.87 | -2.68% | 5,076,200 | 35,313,464 | 2.19 |
| 2026-10-09 | 6.98 | 7.08 | 7.11 | 6.85 | +0.71% | 8,735,700 | 60,840,536 | 3.76 |
| 2026-10-08 | 7.08 | 7.03 | 7.52 | 6.94 | -0.42% | 12,845,200 | 91,409,704 | 5.53 |
| 2026-09-30 | 7.10 | 7.06 | 7.15 | 7.06 | -0.28% | 3,812,600 | 27,051,176 | 1.64 |
| 2026-09-29 | 7.01 | 7.08 | 7.14 | 6.92 | +1.00% | 5,063,700 | 35,857,072 | 2.18 |
| 2026-09-28 | 6.99 | 7.01 | 7.06 | 6.93 | +0.72% | 4,619,100 | 32,326,244 | 1.99 |
| 2026-09-24 | 6.97 | 6.96 | 7.09 | 6.94 | -0.71% | 3,756,900 | 26,301,502 | 1.62 |
| 2026-09-23 | 7.12 | 7.01 | 7.15 | 6.98 | -1.82% | 4,487,200 | 31,651,516 | 1.93 |
| 2026-09-22 | 7.19 | 7.14 | 7.22 | 7.03 | -0.42% | 6,086,900 | 43,376,296 | 2.62 |
| 2026-09-21 | 6.98 | 7.17 | 7.20 | 6.95 | +3.02% | 5,644,100 | 40,155,436 | 2.43 |
| 2026-09-18 | 7.03 | 6.96 | 7.12 | 6.95 | -0.85% | 5,502,000 | 38,645,160 | 2.37 |
| 2026-09-17 | 6.86 | 7.02 | 7.03 | 6.79 | +2.33% | 5,524,700 | 38,394,576 | 2.38 |
| 2026-09-16 | 6.78 | 6.86 | 6.89 | 6.71 | +1.03% | 4,619,700 | 31,538,038 | 1.99 |
| 2026-09-15 | 7.08 | 6.79 | 7.09 | 6.77 | -3.41% | 5,666,200 | 38,872,752 | 2.44 |
| 2026-09-14 | 6.96 | 7.03 | 7.13 | 6.90 | +1.01% | 5,642,300 | 39,725,808 | 2.43 |
| 2026-09-11 | 7.08 | 6.96 | 7.18 | 6.88 | -2.93% | 7,247,000 | 50,451,228 | 3.12 |
| 2026-09-10 | 7.26 | 7.17 | 7.29 | 7.11 | -2.05% | 6,115,500 | 43,919,252 | 2.63 |
| 2026-09-09 | 7.21 | 7.32 | 7.41 | 7.14 | +1.10% | 10,078,600 | 73,472,328 | 4.34 |
| 2026-09-08 | 7.05 | 7.24 | 7.27 | 6.99 | +2.70% | 7,298,100 | 52,304,624 | 3.14 |
| 2026-09-07 | 7.02 | 7.05 | 7.08 | 6.97 | +0.57% | 4,469,500 | 31,442,732 | 1.93 |
| 2026-09-04 | 6.96 | 7.01 | 7.12 | 6.92 | +0.86% | 6,101,000 | 42,931,200 | 2.63 |
| 2026-09-03 | 7.11 | 6.95 | 7.15 | 6.92 | -2.11% | 7,069,600 | 49,430,644 | 3.05 |
| 2026-09-02 | 7.19 | 7.10 | 7.25 | 7.01 | -1.39% | 9,512,200 | 67,446,432 | 4.10 |
| 2026-09-01 | 6.93 | 7.20 | 7.48 | 6.91 | +3.90% | 17,176,100 | 123,172,848 | 7.40 |
| 2026-08-31 | 7.01 | 6.93 | 7.04 | 6.86 | -2.94% | 12,220,800 | 84,638,592 | 5.27 |
| 2026-08-28 | 7.00 | 7.14 | 7.23 | 6.92 | +2.00% | 9,905,200 | 70,250,832 | 4.27 |
| 2026-08-27 | 6.96 | 7.00 | 7.06 | 6.92 | +0.00% | 6,201,400 | 43,413,024 | 2.67 |
| 2026-08-26 | 7.05 | 7.00 | 7.16 | 6.95 | -1.55% | 7,765,800 | 54,577,112 | 3.35 |
需要全历史数据与程序化访问？
查看 益盛药业 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=sz002566 获取全部历史日线。