阳普医疗

sz300030 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）

6.58

涨跌幅

-3.09%

成交量

7,339,700 股

成交额

49,035,412 元

换手率

2.70%

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	6.74	6.58	6.82	6.55	-3.09%	7,339,700	49,035,412	2.70
2026-10-13	6.68	6.79	6.86	6.43	+1.04%	7,062,200	46,973,016	2.59
2026-10-12	6.90	6.72	6.93	6.68	-2.75%	5,210,500	35,350,440	1.91
2026-10-09	6.82	6.91	6.91	6.57	+0.73%	7,888,800	53,188,332	2.90
2026-10-08	6.95	6.86	7.01	6.79	-0.87%	6,433,100	44,328,384	2.36
2026-09-30	6.92	6.92	6.97	6.87	+0.29%	5,805,200	40,246,464	2.13
2026-09-29	6.81	6.90	6.95	6.76	+0.58%	4,654,500	32,074,268	1.71
2026-09-28	6.84	6.86	6.90	6.75	+0.73%	5,115,700	34,864,780	1.88
2026-09-24	6.78	6.81	6.92	6.77	+0.00%	4,232,500	28,946,200	1.55
2026-09-23	6.94	6.81	6.95	6.77	-1.59%	5,117,000	34,987,848	1.88
2026-09-22	6.85	6.92	6.96	6.76	+1.02%	5,852,600	40,296,872	2.15
2026-09-21	6.59	6.85	6.88	6.56	+4.42%	7,689,600	52,245,244	2.82
2026-09-18	6.59	6.56	6.72	6.51	+0.00%	5,117,100	33,861,660	1.88
2026-09-17	6.44	6.56	6.61	6.39	+1.71%	5,788,400	37,701,988	2.13
2026-09-16	6.38	6.45	6.51	6.30	+0.62%	4,786,000	30,770,768	1.76
2026-09-15	6.69	6.41	6.74	6.41	-4.33%	6,515,300	42,490,632	2.39
2026-09-14	6.65	6.70	6.77	6.55	+1.21%	5,688,600	38,056,964	2.09
2026-09-11	6.77	6.62	6.80	6.54	-2.79%	5,176,300	34,384,636	1.90
2026-09-10	6.91	6.81	6.93	6.78	-1.45%	4,503,100	30,773,180	1.65
2026-09-09	6.92	6.91	6.95	6.85	-0.86%	4,075,500	28,131,502	1.50
2026-09-08	6.82	6.97	6.98	6.80	+2.20%	5,335,100	36,772,016	1.96
2026-09-07	6.81	6.82	6.87	6.76	+0.00%	4,938,500	33,704,344	1.81
2026-09-04	6.83	6.82	6.94	6.78	+0.00%	5,384,300	36,987,868	1.98
2026-09-03	6.94	6.82	7.02	6.77	-1.73%	4,942,100	33,910,792	1.82
2026-09-02	6.88	6.94	6.99	6.84	-0.72%	5,353,000	37,041,584	1.97
2026-09-01	6.92	6.99	7.01	6.86	+1.45%	8,227,700	57,127,704	3.02
2026-08-31	6.94	6.89	6.95	6.84	-1.29%	7,314,100	50,418,848	2.69
2026-08-28	6.93	6.98	7.01	6.88	+0.87%	5,092,500	35,381,968	1.87
2026-08-27	6.88	6.92	7.02	6.88	-0.57%	5,219,400	36,254,344	1.92
2026-08-26	6.96	6.96	7.09	6.90	-0.43%	6,661,500	46,449,432	2.45

需要全历史数据与程序化访问？查看阳普医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300030 获取全部历史日线。