北陆药业
sz300016 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）
8.34
涨跌幅
-3.81%
成交量
22,942,600 股
成交额
193,419,328 元
换手率
4.08%
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 | 8.68 | 8.34 | 8.70 | 8.32 | -3.81% | 22,942,600 | 193,419,328 | 4.08 |
| 2026-10-13 | 8.78 | 8.67 | 8.87 | 8.25 | -1.37% | 25,195,600 | 214,794,800 | 4.48 |
| 2026-10-12 | 9.27 | 8.79 | 9.35 | 8.76 | -4.04% | 26,055,100 | 231,911,600 | 4.63 |
| 2026-10-09 | 9.13 | 9.16 | 9.22 | 8.77 | -0.22% | 26,454,800 | 237,733,776 | 4.71 |
| 2026-10-08 | 9.63 | 9.18 | 9.63 | 9.06 | -3.97% | 41,848,200 | 386,575,520 | 7.44 |
| 2026-09-30 | 9.50 | 9.56 | 9.84 | 9.44 | +1.92% | 33,479,800 | 323,690,400 | 5.96 |
| 2026-09-29 | 9.45 | 9.38 | 9.85 | 9.34 | -1.16% | 31,612,700 | 301,809,120 | 5.62 |
| 2026-09-28 | 9.89 | 9.49 | 10.06 | 9.45 | -3.56% | 40,700,500 | 393,546,752 | 7.24 |
| 2026-09-24 | 10.01 | 9.84 | 10.41 | 9.82 | -4.37% | 71,173,800 | 714,457,280 | 12.66 |
| 2026-09-23 | 9.46 | 10.29 | 10.43 | 9.30 | +8.09% | 88,416,300 | 876,196,416 | 15.73 |
| 2026-09-22 | 8.67 | 9.52 | 9.78 | 8.59 | +9.80% | 88,446,900 | 833,223,552 | 15.73 |
| 2026-09-21 | 8.35 | 8.67 | 8.77 | 8.31 | +4.46% | 33,225,600 | 285,031,968 | 5.91 |
| 2026-09-18 | 8.13 | 8.30 | 8.43 | 8.13 | +2.60% | 21,926,600 | 181,763,344 | 3.90 |
| 2026-09-17 | 7.88 | 8.09 | 8.15 | 7.88 | +2.02% | 13,701,900 | 110,535,752 | 2.44 |
| 2026-09-16 | 7.85 | 7.93 | 7.97 | 7.82 | +0.51% | 9,592,400 | 76,002,528 | 1.71 |
| 2026-09-15 | 8.07 | 7.89 | 8.09 | 7.89 | -2.23% | 12,160,100 | 97,009,936 | 2.16 |
| 2026-09-14 | 7.97 | 8.07 | 8.14 | 7.90 | +1.13% | 12,928,300 | 103,857,792 | 2.30 |
| 2026-09-11 | 8.08 | 7.98 | 8.13 | 7.90 | -2.09% | 16,655,500 | 132,877,760 | 2.96 |
| 2026-09-10 | 8.52 | 8.15 | 8.52 | 8.14 | -5.23% | 28,441,900 | 234,565,504 | 5.06 |
| 2026-09-09 | 8.70 | 8.60 | 8.73 | 8.56 | -0.92% | 24,248,800 | 209,229,104 | 4.31 |
| 2026-09-08 | 8.49 | 8.68 | 8.70 | 8.44 | +2.24% | 29,024,800 | 249,619,376 | 5.16 |
| 2026-09-07 | 8.50 | 8.49 | 8.53 | 8.40 | +0.24% | 16,119,900 | 136,586,592 | 2.87 |
| 2026-09-04 | 8.49 | 8.47 | 8.69 | 8.41 | +0.47% | 25,754,800 | 220,129,696 | 4.58 |
| 2026-09-03 | 8.63 | 8.43 | 8.69 | 8.36 | -1.98% | 24,662,100 | 209,134,352 | 4.39 |
| 2026-09-02 | 8.75 | 8.60 | 8.75 | 8.53 | -1.83% | 26,998,900 | 232,299,840 | 4.80 |
| 2026-09-01 | 8.72 | 8.76 | 8.80 | 8.66 | +0.46% | 32,248,000 | 281,810,592 | 5.74 |
| 2026-08-31 | 8.91 | 8.72 | 8.95 | 8.64 | -3.33% | 36,201,200 | 315,967,648 | 6.44 |
| 2026-08-28 | 9.28 | 9.02 | 9.30 | 8.99 | -3.53% | 45,672,200 | 415,271,680 | 8.12 |
| 2026-08-27 | 9.34 | 9.35 | 9.63 | 9.24 | -1.27% | 50,740,000 | 474,613,984 | 9.03 |
| 2026-08-26 | 9.79 | 9.47 | 10.20 | 9.44 | -2.47% | 59,229,400 | 572,241,728 | 10.54 |
需要全历史数据与程序化访问？
查看 北陆药业 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=sz300016 获取全部历史日线。