莱美药业
sz300006 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）
7.90
涨跌幅
+20.06%
成交量
172,005,500 股
成交额
1,284,272,768 元
换手率
16.29%
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 | 6.71 | 7.90 | 7.90 | 6.71 | +20.06% | 172,005,500 | 1,284,272,768 | 16.29 |
| 2026-10-13 | 6.80 | 6.58 | 7.37 | 6.55 | +0.30% | 249,661,400 | 1,709,898,752 | 23.65 |
| 2026-10-12 | 6.56 | 6.56 | 6.56 | 6.21 | +19.93% | 204,183,700 | 1,333,525,120 | 19.34 |
| 2026-10-09 | 5.36 | 5.47 | 5.48 | 5.11 | +1.86% | 31,328,500 | 166,427,632 | 2.97 |
| 2026-10-08 | 5.72 | 5.37 | 5.76 | 5.33 | -3.42% | 35,441,400 | 193,961,440 | 3.36 |
| 2026-09-30 | 5.32 | 5.56 | 5.62 | 5.30 | +4.91% | 34,433,800 | 189,128,192 | 3.26 |
| 2026-09-29 | 5.39 | 5.30 | 5.48 | 5.29 | -0.75% | 17,839,100 | 95,512,232 | 1.69 |
| 2026-09-28 | 5.50 | 5.34 | 5.52 | 5.28 | -2.02% | 24,470,200 | 130,797,808 | 2.32 |
| 2026-09-24 | 5.61 | 5.45 | 5.77 | 5.41 | -3.02% | 28,171,100 | 156,029,632 | 2.67 |
| 2026-09-23 | 5.52 | 5.62 | 5.69 | 5.47 | +1.08% | 28,321,300 | 158,010,496 | 2.68 |
| 2026-09-22 | 5.47 | 5.56 | 5.63 | 5.41 | +0.91% | 30,779,000 | 170,492,256 | 2.92 |
| 2026-09-21 | 5.27 | 5.51 | 5.52 | 5.25 | +4.95% | 35,026,900 | 190,440,320 | 3.32 |
| 2026-09-18 | 5.20 | 5.25 | 5.38 | 5.20 | +1.55% | 23,936,700 | 126,313,928 | 2.27 |
| 2026-09-17 | 5.12 | 5.17 | 5.27 | 5.08 | +1.17% | 20,101,400 | 104,438,944 | 1.90 |
| 2026-09-16 | 5.03 | 5.11 | 5.13 | 5.02 | +0.79% | 12,522,500 | 63,836,792 | 1.19 |
| 2026-09-15 | 5.22 | 5.07 | 5.27 | 5.03 | -1.74% | 17,396,100 | 88,763,864 | 1.65 |
| 2026-09-14 | 5.10 | 5.16 | 5.21 | 5.07 | +0.78% | 19,422,200 | 100,124,872 | 1.84 |
| 2026-09-11 | 5.11 | 5.12 | 5.14 | 4.99 | -0.19% | 24,263,800 | 122,758,640 | 2.30 |
| 2026-09-10 | 5.18 | 5.13 | 5.18 | 5.10 | -1.54% | 15,993,000 | 82,196,536 | 1.51 |
| 2026-09-09 | 5.27 | 5.21 | 5.29 | 5.16 | -2.07% | 23,385,000 | 122,086,608 | 2.21 |
| 2026-09-08 | 5.36 | 5.32 | 5.44 | 5.27 | -0.93% | 32,205,100 | 171,582,096 | 3.05 |
| 2026-09-07 | 5.37 | 5.37 | 5.45 | 5.33 | +0.00% | 18,973,100 | 102,157,120 | 1.80 |
| 2026-09-04 | 5.53 | 5.37 | 5.59 | 5.29 | -2.36% | 31,715,400 | 172,581,072 | 3.00 |
| 2026-09-03 | 5.63 | 5.50 | 5.65 | 5.46 | -1.26% | 22,758,200 | 125,341,096 | 2.16 |
| 2026-09-02 | 5.75 | 5.57 | 5.79 | 5.52 | -2.28% | 32,072,300 | 179,382,848 | 3.04 |
| 2026-09-01 | 5.70 | 5.70 | 5.76 | 5.64 | -0.18% | 33,862,500 | 192,934,208 | 3.21 |
| 2026-08-31 | 5.70 | 5.71 | 5.78 | 5.59 | -2.06% | 41,686,400 | 236,347,872 | 3.95 |
| 2026-08-28 | 5.95 | 5.83 | 5.99 | 5.76 | -4.11% | 56,525,400 | 329,501,888 | 5.35 |
| 2026-08-27 | 5.85 | 6.08 | 6.13 | 5.73 | +3.75% | 103,190,600 | 612,893,888 | 9.77 |
| 2026-08-26 | 5.77 | 5.86 | 6.10 | 5.62 | +4.64% | 126,548,800 | 746,000,128 | 11.99 |
需要全历史数据与程序化访问？
查看 莱美药业 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=sz300006 获取全部历史日线。