振东制药
sz300158 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）
5.09
涨跌幅
-1.17%
成交量
8,171,900 股
成交额
41,842,432 元
换手率
0.82%
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 | 5.12 | 5.09 | 5.17 | 5.06 | -1.17% | 8,171,900 | 41,842,432 | 0.82 |
| 2026-10-13 | 5.16 | 5.15 | 5.19 | 5.05 | -0.77% | 10,705,500 | 54,842,936 | 1.08 |
| 2026-10-12 | 5.26 | 5.19 | 5.30 | 5.18 | -2.26% | 11,135,400 | 58,169,900 | 1.12 |
| 2026-10-09 | 5.15 | 5.31 | 5.34 | 5.06 | +3.11% | 18,811,500 | 97,976,128 | 1.90 |
| 2026-10-08 | 5.24 | 5.15 | 5.30 | 5.11 | -1.15% | 11,857,500 | 61,438,864 | 1.20 |
| 2026-09-30 | 5.14 | 5.21 | 5.27 | 5.11 | +1.36% | 16,051,000 | 83,736,344 | 1.62 |
| 2026-09-29 | 5.13 | 5.14 | 5.23 | 5.11 | +0.19% | 11,665,400 | 60,131,244 | 1.18 |
| 2026-09-28 | 5.19 | 5.13 | 5.22 | 5.08 | -0.97% | 13,568,000 | 69,729,424 | 1.37 |
| 2026-09-24 | 5.32 | 5.18 | 5.39 | 5.18 | -1.89% | 21,236,600 | 111,955,144 | 2.14 |
| 2026-09-23 | 5.39 | 5.28 | 5.40 | 5.21 | -2.04% | 22,546,200 | 119,107,376 | 2.27 |
| 2026-09-22 | 5.47 | 5.39 | 5.50 | 5.36 | -1.64% | 26,114,900 | 141,514,432 | 2.63 |
| 2026-09-21 | 5.44 | 5.48 | 5.60 | 5.38 | +2.43% | 40,952,800 | 225,288,592 | 4.13 |
| 2026-09-18 | 5.54 | 5.35 | 5.80 | 5.30 | +3.28% | 48,815,400 | 270,337,184 | 4.92 |
| 2026-09-17 | 4.97 | 5.18 | 5.28 | 4.97 | +3.39% | 18,070,700 | 92,792,904 | 1.82 |
| 2026-09-16 | 5.02 | 5.01 | 5.04 | 4.94 | -0.20% | 7,800,000 | 39,034,464 | 0.79 |
| 2026-09-15 | 5.09 | 5.02 | 5.12 | 4.99 | -1.38% | 12,553,100 | 63,153,872 | 1.27 |
| 2026-09-14 | 5.06 | 5.09 | 5.14 | 5.02 | +0.59% | 9,934,100 | 50,604,792 | 1.00 |
| 2026-09-11 | 5.16 | 5.06 | 5.20 | 5.06 | -3.25% | 14,265,700 | 72,715,088 | 1.44 |
| 2026-09-10 | 5.48 | 5.23 | 5.49 | 5.21 | -2.97% | 16,417,800 | 86,713,584 | 1.66 |
| 2026-09-09 | 5.46 | 5.39 | 5.46 | 5.33 | -1.64% | 15,679,400 | 84,107,848 | 1.58 |
| 2026-09-08 | 5.36 | 5.48 | 5.50 | 5.31 | +2.24% | 23,803,000 | 129,049,888 | 2.40 |
| 2026-09-07 | 5.26 | 5.36 | 5.39 | 5.25 | +1.52% | 15,723,400 | 84,105,680 | 1.59 |
| 2026-09-04 | 5.29 | 5.28 | 5.35 | 5.25 | -0.19% | 16,954,700 | 89,867,104 | 1.71 |
| 2026-09-03 | 5.57 | 5.29 | 5.57 | 5.27 | -3.99% | 31,367,200 | 167,570,896 | 3.16 |
| 2026-09-02 | 5.54 | 5.51 | 5.75 | 5.47 | -2.30% | 42,945,000 | 240,342,288 | 4.33 |
| 2026-09-01 | 5.32 | 5.64 | 5.98 | 5.31 | +8.05% | 63,485,400 | 358,748,672 | 6.40 |
| 2026-08-31 | 5.29 | 5.22 | 5.33 | 5.18 | -1.14% | 13,809,800 | 72,017,936 | 1.39 |
| 2026-08-28 | 5.26 | 5.28 | 5.32 | 5.19 | +0.57% | 14,412,900 | 75,877,592 | 1.45 |
| 2026-08-27 | 5.21 | 5.25 | 5.32 | 5.19 | +0.19% | 15,962,100 | 83,924,200 | 1.61 |
| 2026-08-26 | 5.16 | 5.24 | 5.36 | 5.11 | -1.32% | 29,680,400 | 154,304,688 | 2.99 |
需要全历史数据与程序化访问？
查看 振东制药 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=sz300158 获取全部历史日线。