瑞康医药
sz002589 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）
3.15
涨跌幅
-3.37%
成交量
54,073,500 股
成交额
171,271,616 元
换手率
3.96%
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 | 3.24 | 3.15 | 3.24 | 3.13 | -3.37% | 54,073,500 | 171,271,616 | 3.96 |
| 2026-10-13 | 3.22 | 3.26 | 3.27 | 3.10 | +0.62% | 74,776,400 | 239,581,120 | 5.48 |
| 2026-10-12 | 3.32 | 3.24 | 3.36 | 3.21 | -3.28% | 71,324,700 | 232,977,312 | 5.22 |
| 2026-10-09 | 3.24 | 3.35 | 3.36 | 3.15 | +3.72% | 95,134,800 | 310,668,544 | 6.97 |
| 2026-10-08 | 3.35 | 3.23 | 3.38 | 3.19 | -1.22% | 74,304,400 | 242,610,016 | 5.44 |
| 2026-09-30 | 3.30 | 3.27 | 3.32 | 3.24 | +0.93% | 98,842,500 | 324,927,552 | 7.24 |
| 2026-09-29 | 3.21 | 3.24 | 3.32 | 3.16 | -0.31% | 90,079,200 | 292,845,824 | 6.60 |
| 2026-09-28 | 3.32 | 3.25 | 3.35 | 3.21 | -2.11% | 94,098,200 | 306,493,408 | 6.89 |
| 2026-09-24 | 3.44 | 3.32 | 3.48 | 3.30 | -1.78% | 139,148,700 | 468,234,624 | 10.19 |
| 2026-09-23 | 3.51 | 3.38 | 3.57 | 3.37 | -5.85% | 246,153,500 | 849,296,704 | 18.03 |
| 2026-09-22 | 3.81 | 3.59 | 3.95 | 3.56 | -0.28% | 465,000,800 | 1,743,978,112 | 34.05 |
| 2026-09-21 | 3.36 | 3.60 | 3.60 | 3.30 | +10.09% | 194,317,000 | 684,959,232 | 14.23 |
| 2026-09-18 | 3.01 | 3.27 | 3.27 | 2.99 | +10.10% | 97,181,100 | 314,027,456 | 7.12 |
| 2026-09-17 | 2.94 | 2.97 | 3.00 | 2.91 | +0.68% | 46,370,500 | 137,532,096 | 3.40 |
| 2026-09-16 | 2.93 | 2.95 | 2.98 | 2.90 | +0.34% | 49,291,400 | 145,263,552 | 3.61 |
| 2026-09-15 | 3.11 | 2.94 | 3.11 | 2.92 | -6.07% | 80,256,400 | 240,482,752 | 5.88 |
| 2026-09-14 | 3.05 | 3.13 | 3.15 | 3.01 | +2.62% | 58,732,400 | 181,857,968 | 4.30 |
| 2026-09-11 | 3.12 | 3.05 | 3.15 | 3.02 | -3.17% | 61,511,200 | 187,573,760 | 4.50 |
| 2026-09-10 | 3.21 | 3.15 | 3.22 | 3.09 | -2.48% | 67,869,800 | 212,968,128 | 4.97 |
| 2026-09-09 | 3.32 | 3.23 | 3.32 | 3.22 | -3.87% | 74,019,500 | 240,663,696 | 5.42 |
| 2026-09-08 | 3.26 | 3.36 | 3.37 | 3.20 | +3.07% | 97,751,500 | 322,242,336 | 7.16 |
| 2026-09-07 | 3.22 | 3.26 | 3.28 | 3.21 | +1.24% | 65,308,400 | 212,394,048 | 4.78 |
| 2026-09-04 | 3.20 | 3.22 | 3.30 | 3.16 | +0.94% | 99,189,900 | 321,715,104 | 7.26 |
| 2026-09-03 | 3.37 | 3.19 | 3.39 | 3.17 | -4.49% | 103,491,000 | 333,585,728 | 7.58 |
| 2026-09-02 | 3.49 | 3.34 | 3.49 | 3.32 | -4.57% | 155,591,700 | 523,143,488 | 11.39 |
| 2026-09-01 | 3.18 | 3.50 | 3.50 | 3.16 | +10.06% | 145,693,800 | 491,491,520 | 10.67 |
| 2026-08-31 | 3.26 | 3.18 | 3.29 | 3.16 | -3.93% | 75,297,000 | 240,226,608 | 5.51 |
| 2026-08-28 | 3.30 | 3.31 | 3.36 | 3.25 | -0.60% | 83,499,900 | 276,504,096 | 6.11 |
| 2026-08-27 | 3.25 | 3.33 | 3.52 | 3.22 | +2.46% | 113,842,700 | 381,525,152 | 8.34 |
| 2026-08-26 | 3.24 | 3.25 | 3.34 | 3.20 | +0.31% | 105,685,300 | 344,732,224 | 7.74 |
需要全历史数据与程序化访问？
查看 瑞康医药 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=sz002589 获取全部历史日线。