康弘药业
sz002773 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）
20.08
涨跌幅
-0.59%
成交量
5,482,500 股
成交额
110,182,808 元
换手率
0.80%
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 | 20.02 | 20.08 | 20.35 | 19.93 | -0.59% | 5,482,500 | 110,182,808 | 0.80 |
| 2026-10-13 | 19.88 | 20.20 | 20.45 | 19.78 | +0.35% | 6,479,000 | 130,377,472 | 0.94 |
| 2026-10-12 | 20.82 | 20.13 | 20.88 | 20.11 | -2.57% | 7,897,300 | 160,556,096 | 1.15 |
| 2026-10-09 | 20.38 | 20.66 | 20.80 | 20.13 | +1.52% | 11,747,600 | 240,277,328 | 1.71 |
| 2026-10-08 | 21.66 | 20.35 | 21.70 | 20.21 | -6.65% | 17,399,700 | 359,286,368 | 2.53 |
| 2026-09-30 | 21.70 | 21.80 | 22.59 | 21.50 | -2.46% | 20,590,600 | 452,555,808 | 3.00 |
| 2026-09-29 | 21.40 | 22.35 | 23.08 | 21.20 | +5.92% | 26,085,800 | 577,398,144 | 3.80 |
| 2026-09-28 | 20.49 | 21.10 | 21.99 | 20.01 | +3.33% | 17,724,300 | 373,087,104 | 2.58 |
| 2026-09-24 | 20.10 | 20.42 | 20.59 | 19.88 | +1.24% | 6,729,900 | 136,321,920 | 0.98 |
| 2026-09-23 | 20.32 | 20.17 | 20.55 | 20.15 | -0.69% | 4,076,900 | 82,835,584 | 0.59 |
| 2026-09-22 | 20.35 | 20.31 | 20.68 | 20.28 | -0.44% | 5,372,400 | 109,796,808 | 0.78 |
| 2026-09-21 | 19.57 | 20.40 | 20.65 | 19.56 | +4.35% | 10,438,000 | 211,133,472 | 1.52 |
| 2026-09-18 | 19.24 | 19.55 | 19.66 | 19.24 | +1.51% | 5,680,700 | 110,663,440 | 0.83 |
| 2026-09-17 | 19.16 | 19.26 | 19.33 | 19.10 | +0.84% | 2,946,200 | 56,582,284 | 0.43 |
| 2026-09-16 | 19.12 | 19.10 | 19.18 | 18.90 | -0.16% | 2,256,100 | 43,103,476 | 0.33 |
| 2026-09-15 | 19.02 | 19.13 | 19.27 | 18.95 | -0.16% | 2,323,000 | 44,387,612 | 0.34 |
| 2026-09-14 | 19.00 | 19.16 | 19.26 | 18.62 | +0.79% | 8,029,000 | 151,950,784 | 1.17 |
| 2026-09-11 | 19.56 | 19.01 | 19.63 | 18.97 | -3.31% | 6,342,600 | 121,204,160 | 0.92 |
| 2026-09-10 | 20.00 | 19.66 | 20.01 | 19.66 | -1.95% | 4,333,200 | 85,607,864 | 0.63 |
| 2026-09-09 | 20.10 | 20.05 | 20.20 | 20.00 | -0.64% | 3,323,400 | 66,688,036 | 0.48 |
| 2026-09-08 | 20.15 | 20.18 | 20.33 | 20.03 | +0.15% | 3,984,500 | 80,299,944 | 0.58 |
| 2026-09-07 | 20.24 | 20.15 | 20.32 | 20.10 | -0.74% | 3,279,000 | 66,174,524 | 0.48 |
| 2026-09-04 | 20.27 | 20.30 | 20.53 | 20.23 | +0.25% | 4,708,600 | 95,962,952 | 0.69 |
| 2026-09-03 | 20.37 | 20.25 | 20.40 | 20.14 | -0.30% | 2,875,700 | 58,272,932 | 0.42 |
| 2026-09-02 | 20.44 | 20.31 | 20.53 | 20.18 | -0.83% | 4,018,100 | 81,484,752 | 0.58 |
| 2026-09-01 | 20.22 | 20.48 | 20.56 | 20.19 | +0.99% | 5,105,900 | 104,129,280 | 0.74 |
| 2026-08-31 | 20.66 | 20.28 | 20.66 | 20.12 | -2.55% | 6,492,700 | 131,587,728 | 0.95 |
| 2026-08-28 | 20.55 | 20.81 | 21.04 | 20.41 | +1.31% | 7,764,500 | 161,107,968 | 1.13 |
| 2026-08-27 | 20.41 | 20.54 | 20.55 | 20.11 | +0.34% | 4,924,300 | 100,211,768 | 0.72 |
| 2026-08-26 | 20.45 | 20.47 | 20.83 | 20.40 | +0.10% | 5,073,000 | 104,302,008 | 0.74 |
需要全历史数据与程序化访问？
查看 康弘药业 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=sz002773 获取全部历史日线。