盘龙药业

sz002864 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）

20.45

涨跌幅

-1.30%

成交量

1,131,100 股

成交额

23,204,532 元

换手率

1.15%

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	20.62	20.45	20.74	20.37	-1.30%	1,131,100	23,204,532	1.15
2026-10-13	20.69	20.72	20.89	20.11	+0.00%	2,099,300	43,074,348	2.13
2026-10-12	21.25	20.72	21.47	20.71	-2.95%	1,986,600	41,599,816	2.01
2026-10-09	20.78	21.35	21.35	20.43	+2.74%	2,418,200	50,817,468	2.45
2026-10-08	21.20	20.78	21.35	20.70	-1.28%	1,614,700	33,878,444	1.64
2026-09-30	20.84	21.05	21.20	20.84	+0.72%	1,335,400	28,146,664	1.35
2026-09-29	21.07	20.90	21.25	20.73	-0.19%	1,404,900	29,458,172	1.42
2026-09-28	20.97	20.94	21.20	20.71	-0.05%	1,443,000	30,129,812	1.46
2026-09-24	21.16	20.95	21.42	20.94	-1.27%	1,763,600	37,252,088	1.79
2026-09-23	21.53	21.22	21.53	21.07	-0.66%	1,433,000	30,372,026	1.45
2026-09-22	21.29	21.36	21.58	21.13	-0.33%	1,948,500	41,559,852	1.98
2026-09-21	20.54	21.43	21.55	20.54	+4.23%	3,401,500	72,129,888	3.45
2026-09-18	20.51	20.56	20.87	20.48	+0.49%	1,802,400	37,179,724	1.83
2026-09-17	20.25	20.46	20.50	20.13	+0.99%	1,341,600	27,284,794	1.36
2026-09-16	20.32	20.26	20.40	20.00	-0.49%	1,654,100	33,428,932	1.68
2026-09-15	20.55	20.36	20.79	20.32	-1.50%	1,268,700	25,893,842	1.29
2026-09-14	20.55	20.67	20.92	20.24	+0.58%	1,878,300	38,707,400	1.91
2026-09-11	21.05	20.55	21.05	20.40	-2.61%	2,061,500	42,438,164	2.09
2026-09-10	21.66	21.10	21.78	20.95	-3.48%	2,684,100	56,828,104	2.72
2026-09-09	22.19	21.86	22.41	21.71	-1.26%	2,358,200	51,698,040	2.39
2026-09-08	21.41	22.14	22.34	21.32	+3.17%	3,832,500	84,022,432	3.89
2026-09-07	21.35	21.46	21.71	21.32	-0.09%	1,585,500	34,056,044	1.61
2026-09-04	21.66	21.48	21.91	21.32	-0.65%	2,287,700	49,573,632	2.32
2026-09-03	22.03	21.62	22.07	21.51	-1.46%	1,856,300	40,272,176	1.88
2026-09-02	22.45	21.94	22.45	21.80	-2.27%	2,396,500	52,615,488	2.43
2026-09-01	21.77	22.45	22.56	21.73	+2.84%	3,417,800	76,158,832	3.47
2026-08-31	22.20	21.83	22.29	21.76	-2.63%	2,419,600	52,954,020	2.45
2026-08-28	22.62	22.42	22.77	22.20	-1.54%	3,089,000	69,231,464	3.13
2026-08-27	22.68	22.77	22.89	22.42	+0.84%	2,877,900	65,402,536	2.92
2026-08-26	22.30	22.58	23.12	22.22	+0.89%	4,224,900	95,852,080	4.29

需要全历史数据与程序化访问？查看盘龙药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002864 获取全部历史日线。