立方制药

sz003020 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）

16.36

涨跌幅

-1.74%

成交量

2,129,600 股

成交额

35,023,272 元

换手率

1.26%

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	16.52	16.36	16.64	16.32	-1.74%	2,129,600	35,023,272	1.26
2026-10-13	16.40	16.65	16.72	16.02	+0.00%	3,836,000	62,757,404	2.28
2026-10-12	17.19	16.65	17.47	16.58	-3.76%	3,112,600	52,468,116	1.85
2026-10-09	16.95	17.30	17.30	16.46	+2.00%	3,385,700	57,261,588	2.01
2026-10-08	17.72	16.96	17.89	16.82	-1.74%	3,029,500	52,020,880	1.80
2026-09-30	17.29	17.26	17.44	16.89	+1.83%	2,922,900	50,457,280	1.73
2026-09-29	16.90	16.95	17.28	16.75	+0.06%	2,224,500	37,877,532	1.32
2026-09-28	17.02	16.94	17.26	16.79	-0.29%	2,386,600	40,426,680	1.42
2026-09-24	17.60	16.99	17.75	16.96	-4.28%	3,528,900	60,962,972	2.09
2026-09-23	17.49	17.75	17.80	17.32	+1.02%	4,948,300	87,184,840	2.94
2026-09-22	17.67	17.57	17.72	17.34	-0.51%	4,042,600	70,805,808	2.40
2026-09-21	16.98	17.66	17.83	16.98	+3.76%	5,919,700	104,255,952	3.51
2026-09-18	16.84	17.02	17.46	16.75	+2.04%	4,080,900	69,834,208	2.42
2026-09-17	16.46	16.68	16.72	16.41	+0.85%	2,399,000	39,874,740	1.42
2026-09-16	16.55	16.54	16.58	16.27	+0.36%	1,892,300	31,180,490	1.12
2026-09-15	16.78	16.48	16.86	16.46	-1.49%	2,463,100	40,853,980	1.46
2026-09-14	16.48	16.73	16.90	16.22	+1.58%	3,316,800	55,062,140	1.97
2026-09-11	16.92	16.47	16.92	16.35	-2.72%	2,787,600	45,945,684	1.65
2026-09-10	17.50	16.93	17.55	16.91	-3.15%	3,354,700	57,261,608	1.99
2026-09-09	17.76	17.48	17.87	17.43	-2.29%	3,651,700	64,163,232	2.17
2026-09-08	17.72	17.89	17.98	17.60	+0.96%	2,927,200	52,117,128	1.74
2026-09-07	17.71	17.72	17.90	17.60	+0.06%	2,678,500	47,464,748	1.59
2026-09-04	17.82	17.71	18.10	17.65	-1.01%	3,299,000	59,114,696	1.96
2026-09-03	18.34	17.89	18.34	17.73	-1.16%	4,091,000	73,513,904	2.43
2026-09-02	18.19	18.10	18.30	17.94	-1.09%	3,212,000	58,158,080	1.91
2026-09-01	17.99	18.30	18.35	17.80	+1.95%	4,933,100	89,518,032	2.93
2026-08-31	18.43	17.95	18.52	17.66	-3.75%	6,003,800	107,453,288	3.56
2026-08-28	18.60	18.65	18.90	18.46	-0.53%	5,021,700	93,962,312	2.98
2026-08-27	18.80	18.75	18.93	18.53	+0.27%	4,995,300	93,495,656	2.96
2026-08-26	18.63	18.70	18.96	18.51	+0.27%	7,851,600	146,998,608	4.66

需要全历史数据与程序化访问？查看立方制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003020 获取全部历史日线。