以岭药业

sz002603 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）

15.07

涨跌幅

+0.00%

成交量

11,209,600 股

成交额

169,499,376 元

换手率

0.81%

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	15.07	15.07	15.22	15.01	+0.00%	11,209,600	169,499,376	0.81
2026-10-13	15.16	15.07	15.29	15.04	-1.12%	14,706,500	222,425,616	1.07
2026-10-12	15.60	15.24	15.62	15.18	-1.87%	15,086,600	232,073,344	1.10
2026-10-09	15.36	15.53	15.64	15.28	+0.91%	17,233,800	267,031,008	1.25
2026-10-08	15.56	15.39	15.70	15.33	+0.26%	13,306,400	206,265,184	0.97
2026-09-30	15.03	15.35	15.40	15.00	+2.20%	13,142,000	200,632,240	0.95
2026-09-29	15.14	15.02	15.26	15.00	-0.86%	10,558,400	159,349,568	0.77
2026-09-28	15.15	15.15	15.28	15.06	+0.07%	9,223,200	139,889,984	0.67
2026-09-24	15.40	15.14	15.52	15.13	-2.07%	10,669,900	162,749,232	0.78
2026-09-23	15.52	15.46	15.66	15.46	-0.77%	9,229,900	143,471,472	0.67
2026-09-22	15.57	15.58	15.68	15.48	-0.06%	12,203,800	190,259,520	0.89
2026-09-21	15.27	15.59	15.61	15.23	+2.57%	17,070,800	263,767,792	1.24
2026-09-18	15.15	15.20	15.29	15.14	+0.53%	8,910,700	135,478,400	0.65
2026-09-17	15.16	15.12	15.24	15.05	-0.40%	7,368,700	111,524,624	0.54
2026-09-16	15.17	15.18	15.19	15.03	-0.13%	7,642,200	115,598,360	0.56
2026-09-15	15.40	15.20	15.42	15.12	-1.17%	8,067,900	122,797,760	0.59
2026-09-14	15.19	15.38	15.41	15.08	+1.25%	8,599,100	131,479,032	0.62
2026-09-11	15.36	15.19	15.38	15.11	-1.49%	12,397,300	188,311,872	0.90
2026-09-10	15.63	15.42	15.64	15.38	-1.78%	11,347,600	175,290,176	0.82
2026-09-09	15.83	15.70	15.83	15.63	-1.20%	10,681,100	167,760,560	0.78
2026-09-08	15.76	15.89	15.90	15.62	+0.82%	12,295,600	194,142,256	0.89
2026-09-07	15.87	15.76	15.89	15.70	-0.69%	11,112,000	175,412,496	0.81
2026-09-04	15.76	15.87	16.03	15.73	+0.95%	13,778,400	218,345,296	1.00
2026-09-03	15.72	15.72	15.83	15.60	-0.19%	10,305,500	161,936,736	0.75
2026-09-02	16.00	15.75	16.08	15.73	-1.81%	13,067,300	206,831,200	0.95
2026-09-01	15.90	16.04	16.09	15.86	+0.69%	10,764,600	172,516,624	0.78
2026-08-31	16.29	15.93	16.32	15.85	-1.55%	16,891,500	270,132,640	1.23
2026-08-28	16.23	16.18	16.24	16.07	-0.43%	12,808,000	206,747,808	0.93
2026-08-27	16.04	16.25	16.28	15.91	+1.31%	16,622,500	268,132,960	1.21
2026-08-26	15.99	16.04	16.33	15.95	-0.31%	16,294,000	262,584,544	1.18

需要全历史数据与程序化访问？查看以岭药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002603 获取全部历史日线。