鹭燕医药

sz002788 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）

10.29

涨跌幅

-2.46%

成交量

8,149,800 股

成交额

84,251,552 元

换手率

2.13%

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	10.45	10.29	10.54	10.27	-2.46%	8,149,800	84,251,552	2.13
2026-10-13	10.20	10.55	10.60	9.90	+2.23%	13,235,700	136,133,072	3.47
2026-10-12	10.67	10.32	10.77	10.30	-3.64%	12,271,700	128,293,608	3.21
2026-10-09	10.58	10.71	10.75	10.24	+1.04%	11,779,200	123,643,192	3.08
2026-10-08	10.84	10.60	10.97	10.51	-1.49%	10,718,400	114,895,424	2.81
2026-09-30	10.69	10.76	10.82	10.59	+1.80%	10,384,800	111,291,432	2.72
2026-09-29	10.61	10.57	10.80	10.51	-1.12%	10,114,500	107,756,216	2.65
2026-09-28	10.71	10.69	10.85	10.55	-1.84%	15,296,100	163,512,640	4.01
2026-09-24	10.83	10.89	11.03	10.60	+0.65%	19,383,700	210,200,304	5.08
2026-09-23	11.25	10.82	11.29	10.81	-3.74%	11,254,000	123,357,416	2.95
2026-09-22	11.43	11.24	11.47	11.19	-2.01%	11,903,700	134,315,392	3.12
2026-09-21	11.10	11.47	11.57	11.06	+3.33%	15,446,800	175,758,256	4.05
2026-09-18	10.65	11.10	11.34	10.58	+5.01%	19,825,300	219,355,760	5.19
2026-09-17	10.79	10.57	10.85	10.52	-1.95%	11,040,200	117,757,344	2.89
2026-09-16	10.42	10.78	11.10	10.36	+3.26%	12,226,400	131,403,712	3.20
2026-09-15	10.84	10.44	10.84	10.44	-3.78%	8,884,100	94,067,664	2.33
2026-09-14	10.64	10.85	10.96	10.50	+2.07%	11,715,400	126,228,504	3.07
2026-09-11	11.05	10.63	11.24	10.46	-4.75%	14,377,400	153,686,240	3.77
2026-09-10	11.58	11.16	11.59	11.13	-3.71%	11,294,700	127,167,960	2.96
2026-09-09	11.85	11.59	11.87	11.50	-2.61%	15,112,100	175,399,056	3.96
2026-09-08	11.56	11.90	12.00	11.41	+3.12%	24,536,700	289,592,032	6.43
2026-09-07	10.96	11.54	11.80	10.95	+5.29%	22,100,500	253,582,480	5.79
2026-09-04	10.77	10.96	11.16	10.73	+2.05%	10,383,600	114,152,256	2.72
2026-09-03	10.95	10.74	10.97	10.71	-1.38%	6,343,900	68,539,928	1.66
2026-09-02	11.00	10.89	11.04	10.83	-1.36%	6,275,600	68,445,240	1.64
2026-09-01	10.83	11.04	11.11	10.75	+2.13%	8,282,500	91,063,592	2.17
2026-08-31	10.99	10.81	10.99	10.76	-2.70%	10,027,000	108,622,056	2.63
2026-08-28	11.12	11.11	11.20	10.98	-0.09%	8,281,700	92,150,576	2.17
2026-08-27	10.83	11.12	11.19	10.82	+1.55%	9,501,600	105,159,008	2.49
2026-08-26	11.24	10.95	11.32	10.87	-2.75%	12,194,600	134,480,384	3.19

需要全历史数据与程序化访问？查看鹭燕医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002788 获取全部历史日线。