红日药业
sz300026 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）
3.25
涨跌幅
-0.61%
成交量
27,316,600 股
成交额
89,103,312 元
换手率
0.91%
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 | 3.25 | 3.25 | 3.29 | 3.24 | -0.61% | 27,316,600 | 89,103,312 | 0.91 |
| 2026-10-13 | 3.26 | 3.27 | 3.29 | 3.21 | +0.00% | 41,115,100 | 133,852,128 | 1.37 |
| 2026-10-12 | 3.31 | 3.27 | 3.34 | 3.25 | -1.51% | 39,681,700 | 130,232,320 | 1.32 |
| 2026-10-09 | 3.22 | 3.32 | 3.32 | 3.20 | +2.79% | 59,607,800 | 195,500,224 | 1.99 |
| 2026-10-08 | 3.30 | 3.23 | 3.33 | 3.21 | -0.62% | 44,618,200 | 146,038,224 | 1.49 |
| 2026-09-30 | 3.19 | 3.25 | 3.27 | 3.18 | +1.88% | 44,714,000 | 144,974,640 | 1.49 |
| 2026-09-29 | 3.17 | 3.19 | 3.24 | 3.17 | -0.31% | 29,042,200 | 93,056,464 | 0.97 |
| 2026-09-28 | 3.18 | 3.20 | 3.21 | 3.14 | +0.63% | 34,163,900 | 108,192,992 | 1.14 |
| 2026-09-24 | 3.25 | 3.18 | 3.29 | 3.17 | -2.15% | 40,352,400 | 129,717,928 | 1.34 |
| 2026-09-23 | 3.33 | 3.25 | 3.34 | 3.25 | -2.69% | 42,118,000 | 138,543,440 | 1.40 |
| 2026-09-22 | 3.34 | 3.34 | 3.38 | 3.30 | -0.30% | 57,527,700 | 192,427,824 | 1.92 |
| 2026-09-21 | 3.22 | 3.35 | 3.36 | 3.21 | +4.69% | 86,507,800 | 285,800,192 | 2.88 |
| 2026-09-18 | 3.19 | 3.20 | 3.25 | 3.19 | +0.31% | 35,216,600 | 113,387,392 | 1.17 |
| 2026-09-17 | 3.16 | 3.19 | 3.21 | 3.16 | +0.31% | 26,599,000 | 84,767,728 | 0.89 |
| 2026-09-16 | 3.17 | 3.18 | 3.20 | 3.15 | +0.00% | 22,502,200 | 71,567,016 | 0.75 |
| 2026-09-15 | 3.24 | 3.18 | 3.26 | 3.17 | -2.15% | 27,147,000 | 86,945,088 | 0.90 |
| 2026-09-14 | 3.19 | 3.25 | 3.26 | 3.18 | +1.56% | 26,241,000 | 84,636,896 | 0.87 |
| 2026-09-11 | 3.25 | 3.20 | 3.26 | 3.17 | -2.14% | 39,224,700 | 125,328,936 | 1.31 |
| 2026-09-10 | 3.33 | 3.27 | 3.34 | 3.25 | -2.39% | 50,906,600 | 166,687,168 | 1.70 |
| 2026-09-09 | 3.38 | 3.35 | 3.39 | 3.32 | -1.47% | 41,336,500 | 138,479,632 | 1.38 |
| 2026-09-08 | 3.29 | 3.40 | 3.42 | 3.27 | +3.34% | 73,497,700 | 246,444,464 | 2.45 |
| 2026-09-07 | 3.29 | 3.29 | 3.31 | 3.28 | -0.30% | 29,600,900 | 97,514,512 | 0.99 |
| 2026-09-04 | 3.31 | 3.30 | 3.33 | 3.28 | -0.30% | 41,166,500 | 136,249,616 | 1.37 |
| 2026-09-03 | 3.35 | 3.31 | 3.36 | 3.29 | -0.90% | 44,282,100 | 146,697,536 | 1.48 |
| 2026-09-02 | 3.40 | 3.34 | 3.42 | 3.33 | -1.76% | 41,471,800 | 138,920,240 | 1.38 |
| 2026-09-01 | 3.33 | 3.40 | 3.42 | 3.32 | +1.80% | 57,877,500 | 195,792,112 | 1.93 |
| 2026-08-31 | 3.42 | 3.34 | 3.43 | 3.29 | -3.19% | 73,008,900 | 243,268,624 | 2.43 |
| 2026-08-28 | 3.47 | 3.45 | 3.49 | 3.42 | -0.86% | 49,326,400 | 170,159,040 | 1.64 |
| 2026-08-27 | 3.40 | 3.48 | 3.51 | 3.39 | +1.46% | 77,400,100 | 268,580,864 | 2.58 |
| 2026-08-26 | 3.41 | 3.43 | 3.51 | 3.39 | -0.58% | 70,974,900 | 244,252,784 | 2.36 |
需要全历史数据与程序化访问？
查看 红日药业 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=sz300026 获取全部历史日线。