佛慈制药
sz002644 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）
8.15
涨跌幅
-1.21%
成交量
3,415,300 股
成交额
27,994,182 元
换手率
0.67%
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 | 8.20 | 8.15 | 8.26 | 8.12 | -1.21% | 3,415,300 | 27,994,182 | 0.67 |
| 2026-10-13 | 8.10 | 8.25 | 8.28 | 7.95 | +1.60% | 5,634,000 | 45,748,896 | 1.10 |
| 2026-10-12 | 8.36 | 8.12 | 8.48 | 8.11 | -3.22% | 5,247,400 | 43,098,020 | 1.03 |
| 2026-10-09 | 8.18 | 8.39 | 8.43 | 8.07 | +2.44% | 5,582,500 | 46,161,100 | 1.09 |
| 2026-10-08 | 8.29 | 8.19 | 8.39 | 8.15 | -0.85% | 4,143,700 | 34,243,160 | 0.81 |
| 2026-09-30 | 8.25 | 8.26 | 8.35 | 8.17 | +0.98% | 3,037,100 | 25,178,824 | 0.59 |
| 2026-09-29 | 8.21 | 8.18 | 8.35 | 8.17 | -0.97% | 3,494,400 | 28,826,784 | 0.68 |
| 2026-09-28 | 8.19 | 8.26 | 8.31 | 8.14 | +1.47% | 4,966,600 | 40,825,420 | 0.97 |
| 2026-09-24 | 8.13 | 8.14 | 8.28 | 8.09 | -0.37% | 4,178,000 | 34,155,848 | 0.82 |
| 2026-09-23 | 8.45 | 8.17 | 8.45 | 8.14 | -2.51% | 5,706,200 | 46,860,132 | 1.12 |
| 2026-09-22 | 8.51 | 8.38 | 8.52 | 8.28 | -1.41% | 6,162,300 | 51,673,904 | 1.21 |
| 2026-09-21 | 8.24 | 8.50 | 8.53 | 8.24 | +3.79% | 6,171,600 | 52,088,728 | 1.21 |
| 2026-09-18 | 8.29 | 8.19 | 8.42 | 8.16 | -1.09% | 5,331,100 | 44,108,256 | 1.04 |
| 2026-09-17 | 8.08 | 8.28 | 8.30 | 8.08 | +1.47% | 3,973,800 | 32,681,700 | 0.78 |
| 2026-09-16 | 8.16 | 8.16 | 8.25 | 8.06 | -0.24% | 4,656,400 | 37,946,224 | 0.91 |
| 2026-09-15 | 8.44 | 8.18 | 8.49 | 8.16 | -3.42% | 5,704,600 | 47,239,672 | 1.12 |
| 2026-09-14 | 8.39 | 8.47 | 8.57 | 8.33 | +0.95% | 5,777,400 | 48,878,108 | 1.13 |
| 2026-09-11 | 8.57 | 8.39 | 8.57 | 8.32 | -2.21% | 5,574,100 | 46,742,548 | 1.09 |
| 2026-09-10 | 8.77 | 8.58 | 8.77 | 8.50 | -2.72% | 4,770,500 | 40,934,308 | 0.93 |
| 2026-09-09 | 8.78 | 8.82 | 8.90 | 8.69 | -0.45% | 6,781,400 | 59,565,984 | 1.33 |
| 2026-09-08 | 8.56 | 8.86 | 8.87 | 8.56 | +3.38% | 7,463,300 | 65,189,684 | 1.46 |
| 2026-09-07 | 8.52 | 8.57 | 8.63 | 8.52 | +0.59% | 3,765,400 | 32,270,202 | 0.74 |
| 2026-09-04 | 8.49 | 8.52 | 8.63 | 8.47 | +0.47% | 4,504,200 | 38,499,880 | 0.88 |
| 2026-09-03 | 8.62 | 8.48 | 8.69 | 8.45 | -1.62% | 5,578,600 | 47,649,812 | 1.09 |
| 2026-09-02 | 8.76 | 8.62 | 8.84 | 8.61 | -2.16% | 6,183,700 | 53,624,588 | 1.21 |
| 2026-09-01 | 8.66 | 8.81 | 8.85 | 8.56 | +2.09% | 9,582,500 | 83,804,664 | 1.88 |
| 2026-08-31 | 8.72 | 8.63 | 8.80 | 8.53 | -2.38% | 9,968,900 | 85,759,432 | 1.95 |
| 2026-08-28 | 8.68 | 8.84 | 9.02 | 8.58 | +1.61% | 16,605,300 | 146,380,960 | 3.25 |
| 2026-08-27 | 8.64 | 8.70 | 8.80 | 8.56 | +1.16% | 10,136,900 | 88,108,672 | 1.99 |
| 2026-08-26 | 8.44 | 8.60 | 8.76 | 8.41 | +1.06% | 12,662,700 | 108,847,880 | 2.48 |
需要全历史数据与程序化访问？
查看 佛慈制药 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=sz002644 获取全部历史日线。