翰宇药业
sz300199 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）
24.88
涨跌幅
-2.62%
成交量
63,345,000 股
成交额
1,582,885,120 元
换手率
8.51%
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 | 24.99 | 24.88 | 25.69 | 24.63 | -2.62% | 63,345,000 | 1,582,885,120 | 8.51 |
| 2026-10-13 | 25.18 | 25.55 | 26.38 | 24.98 | +2.65% | 103,980,400 | 2,672,080,128 | 13.96 |
| 2026-10-12 | 23.60 | 24.89 | 25.15 | 23.01 | +4.98% | 71,768,100 | 1,739,078,912 | 9.64 |
| 2026-10-09 | 23.52 | 23.71 | 23.84 | 22.74 | -0.17% | 41,550,400 | 968,979,072 | 5.58 |
| 2026-10-08 | 24.16 | 23.75 | 24.29 | 23.36 | -0.71% | 53,998,600 | 1,280,273,536 | 7.25 |
| 2026-09-30 | 22.70 | 23.92 | 24.93 | 22.70 | +4.96% | 77,790,000 | 1,877,453,696 | 10.45 |
| 2026-09-29 | 22.28 | 22.79 | 23.04 | 22.06 | +1.74% | 28,227,300 | 637,681,728 | 3.79 |
| 2026-09-28 | 23.13 | 22.40 | 23.42 | 22.31 | -3.86% | 34,804,800 | 789,371,648 | 4.67 |
| 2026-09-24 | 24.15 | 23.30 | 24.25 | 23.23 | -4.08% | 43,955,800 | 1,042,795,328 | 5.90 |
| 2026-09-23 | 24.10 | 24.29 | 24.44 | 23.70 | +1.84% | 49,657,500 | 1,195,578,624 | 6.67 |
| 2026-09-22 | 23.26 | 23.85 | 24.18 | 22.90 | +1.10% | 53,689,100 | 1,269,560,832 | 7.21 |
| 2026-09-21 | 23.50 | 23.59 | 24.09 | 23.33 | +0.38% | 47,095,800 | 1,117,963,392 | 6.32 |
| 2026-09-18 | 23.87 | 23.50 | 24.19 | 23.32 | -0.63% | 39,092,400 | 924,288,576 | 5.25 |
| 2026-09-17 | 23.40 | 23.65 | 24.19 | 23.32 | +0.51% | 35,203,200 | 840,062,848 | 4.73 |
| 2026-09-16 | 23.59 | 23.53 | 23.75 | 23.03 | -0.25% | 34,157,800 | 797,754,624 | 4.59 |
| 2026-09-15 | 23.55 | 23.59 | 23.94 | 23.16 | +0.34% | 29,548,500 | 696,340,032 | 3.97 |
| 2026-09-14 | 22.70 | 23.51 | 23.63 | 22.52 | +3.25% | 36,898,000 | 852,399,296 | 4.95 |
| 2026-09-11 | 23.25 | 22.77 | 23.27 | 22.26 | -2.06% | 30,902,900 | 702,316,608 | 4.15 |
| 2026-09-10 | 23.12 | 23.25 | 23.56 | 22.65 | +0.39% | 30,731,100 | 711,743,040 | 4.13 |
| 2026-09-09 | 22.59 | 23.16 | 23.78 | 22.49 | +1.22% | 39,710,600 | 922,216,448 | 5.33 |
| 2026-09-08 | 23.51 | 22.88 | 23.58 | 22.81 | -2.35% | 33,685,600 | 775,262,208 | 4.52 |
| 2026-09-07 | 22.80 | 23.43 | 23.55 | 22.65 | +2.67% | 38,947,800 | 903,013,568 | 5.23 |
| 2026-09-04 | 23.10 | 22.82 | 23.27 | 22.60 | -0.09% | 37,394,700 | 857,946,432 | 5.02 |
| 2026-09-03 | 22.97 | 22.84 | 23.30 | 22.51 | -0.04% | 31,054,000 | 711,131,008 | 4.17 |
| 2026-09-02 | 22.95 | 22.85 | 23.00 | 22.39 | -0.44% | 24,224,300 | 550,814,272 | 3.25 |
| 2026-09-01 | 23.00 | 22.95 | 23.08 | 22.63 | -0.04% | 25,121,000 | 574,435,648 | 3.37 |
| 2026-08-31 | 23.08 | 22.96 | 24.04 | 22.77 | -2.09% | 38,742,900 | 900,925,248 | 5.20 |
| 2026-08-28 | 23.33 | 23.45 | 24.02 | 23.09 | +0.47% | 37,388,600 | 880,951,296 | 5.02 |
| 2026-08-27 | 22.71 | 23.34 | 23.45 | 22.41 | +2.96% | 33,817,400 | 775,117,312 | 4.54 |
| 2026-08-26 | 23.32 | 22.67 | 23.50 | 22.57 | -3.45% | 40,592,500 | 930,270,336 | 5.45 |
需要全历史数据与程序化访问？
查看 翰宇药业 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=sz300199 获取全部历史日线。