奥美医疗
sz002950 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）
8.68
涨跌幅
-1.25%
成交量
4,903,000 股
成交额
42,640,040 元
换手率
1.14%
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 | 8.85 | 8.68 | 8.85 | 8.64 | -1.25% | 4,903,000 | 42,640,040 | 1.14 |
| 2026-10-13 | 8.70 | 8.79 | 8.81 | 8.57 | +0.23% | 5,971,600 | 51,907,488 | 1.39 |
| 2026-10-12 | 8.96 | 8.77 | 9.14 | 8.74 | -2.66% | 7,786,000 | 68,886,528 | 1.81 |
| 2026-10-09 | 8.69 | 9.01 | 9.05 | 8.63 | +3.56% | 12,035,600 | 106,512,504 | 2.80 |
| 2026-10-08 | 8.84 | 8.70 | 8.98 | 8.66 | +1.87% | 10,039,300 | 88,212,080 | 2.34 |
| 2026-09-30 | 8.43 | 8.54 | 8.58 | 8.40 | +1.43% | 5,237,300 | 44,714,724 | 1.22 |
| 2026-09-29 | 8.52 | 8.42 | 8.61 | 8.40 | -0.82% | 5,303,800 | 45,020,144 | 1.23 |
| 2026-09-28 | 8.60 | 8.49 | 8.66 | 8.45 | -0.70% | 5,126,400 | 43,851,368 | 1.19 |
| 2026-09-24 | 8.62 | 8.55 | 8.72 | 8.53 | -1.04% | 3,967,800 | 34,182,188 | 0.92 |
| 2026-09-23 | 8.62 | 8.64 | 8.72 | 8.55 | +0.12% | 4,115,700 | 35,558,996 | 0.96 |
| 2026-09-22 | 8.64 | 8.63 | 8.75 | 8.60 | +0.23% | 7,025,500 | 60,895,324 | 1.64 |
| 2026-09-21 | 8.45 | 8.61 | 8.65 | 8.44 | +2.14% | 8,667,100 | 74,420,272 | 2.02 |
| 2026-09-18 | 8.44 | 8.43 | 8.54 | 8.40 | +0.00% | 6,779,000 | 57,291,068 | 1.58 |
| 2026-09-17 | 8.41 | 8.43 | 8.50 | 8.33 | +0.24% | 4,433,600 | 37,418,112 | 1.03 |
| 2026-09-16 | 8.41 | 8.41 | 8.47 | 8.33 | -0.36% | 4,271,100 | 35,864,032 | 0.99 |
| 2026-09-15 | 8.64 | 8.44 | 8.65 | 8.41 | -2.20% | 4,745,600 | 40,317,744 | 1.10 |
| 2026-09-14 | 8.58 | 8.63 | 8.68 | 8.50 | +0.58% | 3,992,900 | 34,365,000 | 0.93 |
| 2026-09-11 | 8.71 | 8.58 | 8.74 | 8.54 | -1.83% | 4,821,700 | 41,459,920 | 1.12 |
| 2026-09-10 | 9.03 | 8.74 | 9.03 | 8.70 | -3.21% | 6,776,700 | 59,548,520 | 1.58 |
| 2026-09-09 | 9.00 | 9.03 | 9.11 | 8.98 | -0.77% | 3,564,500 | 32,192,406 | 0.83 |
| 2026-09-08 | 8.85 | 9.10 | 9.16 | 8.80 | +3.06% | 6,993,700 | 62,937,156 | 1.63 |
| 2026-09-07 | 8.75 | 8.83 | 8.85 | 8.75 | +0.46% | 2,941,100 | 25,914,536 | 0.68 |
| 2026-09-04 | 8.90 | 8.79 | 9.00 | 8.74 | -1.12% | 6,636,600 | 58,926,472 | 1.54 |
| 2026-09-03 | 9.03 | 8.89 | 9.11 | 8.83 | -1.44% | 6,558,600 | 58,578,592 | 1.53 |
| 2026-09-02 | 9.22 | 9.02 | 9.22 | 9.02 | -2.28% | 4,529,400 | 41,084,020 | 1.05 |
| 2026-09-01 | 9.22 | 9.23 | 9.30 | 9.13 | +0.44% | 3,793,200 | 35,035,100 | 0.88 |
| 2026-08-31 | 9.22 | 9.19 | 9.25 | 9.08 | -0.54% | 5,097,800 | 46,661,364 | 1.19 |
| 2026-08-28 | 9.13 | 9.24 | 9.30 | 9.07 | +1.20% | 5,665,000 | 52,244,460 | 1.32 |
| 2026-08-27 | 9.18 | 9.13 | 9.20 | 8.87 | -3.08% | 11,342,800 | 103,021,912 | 2.64 |
| 2026-08-26 | 9.49 | 9.42 | 9.55 | 9.38 | +0.11% | 5,409,500 | 51,131,360 | 1.26 |
需要全历史数据与程序化访问？
查看 奥美医疗 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=sz002950 获取全部历史日线。