佐力药业

sz300181 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）

13.17

涨跌幅

+0.38%

成交量

6,117,800 股

成交额

80,363,752 元

换手率

1.02%

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	13.10	13.17	13.22	13.07	+0.38%	6,117,800	80,363,752	1.02
2026-10-13	13.22	13.12	13.22	13.04	-1.43%	7,535,400	98,999,640	1.25
2026-10-12	13.40	13.31	13.48	13.26	+0.45%	12,160,200	162,510,528	2.02
2026-10-09	13.10	13.25	13.25	13.08	+0.99%	9,142,500	120,687,144	1.52
2026-10-08	13.22	13.12	13.29	13.03	-0.68%	6,506,700	85,374,024	1.08
2026-09-30	12.96	13.21	13.24	12.96	+1.77%	7,524,500	99,065,000	1.25
2026-09-29	12.92	12.98	13.01	12.87	+0.08%	3,788,500	49,068,816	0.63
2026-09-28	12.95	12.97	13.03	12.83	+0.15%	5,713,300	73,801,312	0.95
2026-09-24	13.14	12.95	13.21	12.93	-1.52%	7,692,600	100,224,496	1.28
2026-09-23	13.10	13.15	13.17	13.08	-2.08%	5,882,300	77,188,232	0.98
2026-09-22	13.50	13.43	13.54	13.41	-0.67%	8,724,800	117,480,632	1.45
2026-09-21	13.36	13.52	13.54	13.31	+1.65%	11,140,300	149,978,432	1.85
2026-09-18	13.27	13.30	13.35	13.23	+0.76%	6,391,100	84,988,016	1.06
2026-09-17	13.20	13.20	13.28	13.13	+0.15%	4,918,400	65,034,344	0.82
2026-09-16	13.17	13.18	13.30	13.04	+0.15%	6,838,600	89,973,816	1.14
2026-09-15	13.29	13.16	13.34	13.16	-1.13%	4,635,600	61,236,632	0.77
2026-09-14	13.16	13.31	13.33	13.12	+1.06%	5,940,500	78,711,600	0.99
2026-09-11	13.40	13.17	13.45	13.09	-2.23%	10,555,100	139,241,072	1.75
2026-09-10	13.50	13.47	13.58	13.33	-0.22%	8,362,000	112,221,472	1.39
2026-09-09	13.57	13.50	13.60	13.44	-0.74%	6,751,000	91,114,640	1.12
2026-09-08	13.47	13.60	13.65	13.43	+1.49%	10,256,000	139,074,464	1.70
2026-09-07	13.44	13.40	13.49	13.39	-0.37%	7,487,700	100,516,504	1.24
2026-09-04	13.42	13.45	13.60	13.36	+0.75%	10,613,400	143,183,664	1.76
2026-09-03	13.53	13.35	13.56	13.32	-1.18%	13,013,800	174,656,416	2.16
2026-09-02	13.71	13.51	13.71	13.50	-1.82%	13,024,200	176,571,584	2.16
2026-09-01	13.69	13.76	13.77	13.61	+0.81%	11,626,500	158,918,160	1.93
2026-08-31	13.78	13.65	13.82	13.59	-1.30%	12,899,800	176,257,408	2.14
2026-08-28	13.88	13.83	13.90	13.67	-2.67%	20,980,100	289,455,584	3.48
2026-08-27	14.15	14.21	14.26	13.94	-0.35%	14,583,100	205,504,912	2.42
2026-08-26	14.12	14.26	14.42	14.07	+1.28%	14,595,500	208,216,800	2.42

需要全历史数据与程序化访问？查看佐力药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300181 获取全部历史日线。