罗欣药业
sz002793 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）
4.68
涨跌幅
-2.50%
成交量
15,859,600 股
成交额
74,747,680 元
换手率
1.46%
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 | 4.76 | 4.68 | 4.80 | 4.65 | -2.50% | 15,859,600 | 74,747,680 | 1.46 |
| 2026-10-13 | 4.74 | 4.80 | 4.85 | 4.61 | +0.00% | 20,913,600 | 99,334,256 | 1.93 |
| 2026-10-12 | 4.89 | 4.80 | 4.95 | 4.77 | -1.84% | 18,099,500 | 87,450,760 | 1.67 |
| 2026-10-09 | 4.68 | 4.89 | 4.90 | 4.61 | +3.16% | 29,708,900 | 142,305,744 | 2.74 |
| 2026-10-08 | 4.86 | 4.74 | 4.89 | 4.68 | -1.66% | 24,311,100 | 116,197,520 | 2.24 |
| 2026-09-30 | 4.78 | 4.82 | 4.91 | 4.75 | +0.42% | 30,149,400 | 145,873,632 | 2.78 |
| 2026-09-29 | 4.69 | 4.80 | 4.87 | 4.64 | +1.05% | 31,815,700 | 151,758,592 | 2.93 |
| 2026-09-28 | 4.66 | 4.75 | 4.92 | 4.62 | +1.93% | 29,055,700 | 137,790,704 | 2.68 |
| 2026-09-24 | 4.77 | 4.66 | 4.81 | 4.62 | -2.31% | 19,495,800 | 91,286,184 | 1.80 |
| 2026-09-23 | 4.89 | 4.77 | 4.89 | 4.75 | -2.45% | 20,725,800 | 99,580,936 | 1.91 |
| 2026-09-22 | 4.90 | 4.89 | 4.98 | 4.86 | -0.81% | 33,635,200 | 165,314,512 | 3.10 |
| 2026-09-21 | 4.67 | 4.93 | 4.93 | 4.65 | +6.71% | 41,877,300 | 202,897,248 | 3.86 |
| 2026-09-18 | 4.54 | 4.62 | 4.69 | 4.52 | +2.21% | 20,708,900 | 95,499,128 | 1.91 |
| 2026-09-17 | 4.43 | 4.52 | 4.54 | 4.43 | +1.12% | 11,619,200 | 52,313,688 | 1.07 |
| 2026-09-16 | 4.43 | 4.47 | 4.50 | 4.39 | +0.22% | 10,356,800 | 46,182,172 | 0.95 |
| 2026-09-15 | 4.55 | 4.46 | 4.58 | 4.45 | -2.83% | 14,972,900 | 67,394,088 | 1.38 |
| 2026-09-14 | 4.48 | 4.59 | 4.60 | 4.44 | +2.00% | 16,384,800 | 74,509,944 | 1.51 |
| 2026-09-11 | 4.53 | 4.50 | 4.58 | 4.42 | -1.96% | 18,386,800 | 82,206,608 | 1.69 |
| 2026-09-10 | 4.70 | 4.59 | 4.73 | 4.57 | -3.16% | 18,760,100 | 86,578,272 | 1.73 |
| 2026-09-09 | 4.78 | 4.74 | 4.80 | 4.68 | -1.66% | 19,583,500 | 92,883,328 | 1.80 |
| 2026-09-08 | 4.75 | 4.82 | 4.83 | 4.67 | +1.47% | 28,011,500 | 133,050,928 | 2.58 |
| 2026-09-07 | 4.74 | 4.75 | 4.79 | 4.73 | -0.42% | 14,854,900 | 70,621,032 | 1.37 |
| 2026-09-04 | 4.77 | 4.77 | 4.87 | 4.73 | -0.21% | 19,558,400 | 94,050,976 | 1.80 |
| 2026-09-03 | 4.86 | 4.78 | 4.90 | 4.73 | -1.65% | 21,143,500 | 101,148,832 | 1.95 |
| 2026-09-02 | 4.94 | 4.86 | 4.96 | 4.84 | -1.82% | 22,309,500 | 108,782,232 | 2.05 |
| 2026-09-01 | 4.85 | 4.95 | 4.99 | 4.81 | +2.27% | 33,568,800 | 165,078,000 | 3.09 |
| 2026-08-31 | 5.00 | 4.84 | 5.01 | 4.80 | -4.35% | 43,560,400 | 211,935,152 | 4.01 |
| 2026-08-28 | 5.22 | 5.06 | 5.25 | 5.00 | -2.13% | 61,121,400 | 310,068,416 | 5.63 |
| 2026-08-27 | 4.81 | 5.17 | 5.34 | 4.80 | +6.60% | 88,125,300 | 457,067,616 | 8.12 |
| 2026-08-26 | 4.83 | 4.85 | 5.01 | 4.76 | +0.41% | 41,196,900 | 199,791,424 | 3.79 |
需要全历史数据与程序化访问？
查看 罗欣药业 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=sz002793 获取全部历史日线。