名臣健康

sz002919 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（2026-10-15）

17.52

涨跌幅

-3.63%

成交量

7,801,700 股

成交额

137,836,080 元

换手率

2.95%

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(%)
2026-10-15	17.89	17.52	18.24	17.27	-3.63%	7,801,700	137,836,080	2.95
2026-10-14	18.31	18.18	18.86	18.03	-1.36%	11,670,200	214,558,784	4.42
2026-10-13	17.41	18.43	18.47	16.88	+5.68%	16,407,900	290,962,816	6.21
2026-10-12	16.52	17.44	17.95	15.84	+6.86%	14,328,000	247,178,672	5.42
2026-10-09	16.50	16.32	16.50	15.25	-1.09%	6,145,000	97,751,784	2.33
2026-10-08	15.90	16.50	16.84	15.61	+5.84%	7,678,300	126,385,000	2.91
2026-09-30	16.10	15.59	16.59	15.52	-3.17%	4,942,700	78,175,808	1.87
2026-09-29	15.68	16.10	16.21	15.44	+2.42%	3,466,400	55,404,252	1.31
2026-09-28	16.55	15.72	16.66	15.49	-4.61%	3,559,200	56,630,900	1.35
2026-09-24	16.49	16.48	17.09	16.35	-0.06%	3,309,200	55,251,976	1.25
2026-09-23	17.07	16.49	17.07	16.47	-2.83%	3,249,400	54,140,608	1.23
2026-09-22	17.03	16.97	17.26	16.85	-0.35%	2,132,500	36,247,208	0.81
2026-09-21	16.82	17.03	17.30	16.70	+1.43%	3,144,500	53,669,328	1.19
2026-09-18	16.95	16.79	17.09	16.41	+1.57%	2,354,800	39,533,324	0.89
2026-09-17	16.47	16.53	16.85	16.21	+0.36%	2,466,900	40,910,404	0.93
2026-09-16	16.34	16.47	16.60	16.15	+0.55%	2,481,100	40,681,148	0.94
2026-09-15	17.01	16.38	17.01	16.32	-2.67%	2,209,000	36,646,892	0.84
2026-09-14	16.79	16.83	16.98	16.45	+0.18%	2,713,900	45,415,560	1.03
2026-09-11	17.15	16.80	17.56	16.40	-2.04%	3,408,200	56,937,884	1.29
2026-09-10	17.82	17.15	17.82	17.06	-2.56%	2,769,500	47,715,412	1.05
2026-09-09	18.05	17.60	18.15	17.51	-2.55%	3,047,600	54,215,264	1.15
2026-09-08	18.13	18.06	18.34	17.79	-0.39%	2,873,100	52,026,148	1.09
2026-09-07	18.18	18.13	18.50	17.98	+0.00%	3,691,400	67,175,456	1.40
2026-09-04	18.19	18.13	18.60	17.97	+0.72%	4,967,800	90,578,224	1.88
2026-09-03	17.42	18.00	18.17	17.30	+3.45%	4,376,900	77,652,544	1.66
2026-09-02	17.35	17.40	17.48	16.96	+0.23%	2,850,400	49,183,416	1.08
2026-09-01	17.49	17.36	17.80	17.23	-0.74%	2,953,200	51,615,112	1.12
2026-08-31	17.26	17.49	17.72	17.00	+0.92%	3,212,000	56,128,156	1.22
2026-08-28	17.18	17.33	17.57	17.08	+1.46%	2,848,900	49,446,424	1.08
2026-08-27	17.43	17.08	17.67	16.90	-1.95%	2,717,300	46,685,384	1.03

需要全历史数据与程序化访问？查看名臣健康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002919 获取全部历史日线。