仟源医药
sz300254 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）
8.71
涨跌幅
-2.57%
成交量
6,001,800 股
成交额
52,665,496 元
换手率
2.60%
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 | 8.91 | 8.71 | 8.94 | 8.71 | -2.57% | 6,001,800 | 52,665,496 | 2.60 |
| 2026-10-13 | 8.89 | 8.94 | 9.00 | 8.50 | -0.33% | 8,616,500 | 75,731,088 | 3.74 |
| 2026-10-12 | 9.32 | 8.97 | 9.38 | 8.89 | -3.34% | 8,399,500 | 75,679,848 | 3.64 |
| 2026-10-09 | 9.14 | 9.28 | 9.29 | 8.90 | +1.09% | 11,356,800 | 103,317,472 | 4.93 |
| 2026-10-08 | 9.29 | 9.18 | 9.47 | 9.06 | -0.11% | 12,464,900 | 115,609,840 | 5.41 |
| 2026-09-30 | 9.09 | 9.19 | 9.30 | 9.08 | +1.10% | 10,486,300 | 96,661,328 | 4.55 |
| 2026-09-29 | 9.07 | 9.09 | 9.22 | 8.92 | +0.11% | 9,715,600 | 88,560,048 | 4.21 |
| 2026-09-28 | 8.91 | 9.08 | 9.28 | 8.80 | +2.60% | 13,147,900 | 118,913,952 | 5.70 |
| 2026-09-24 | 9.00 | 8.85 | 9.07 | 8.79 | -1.56% | 5,836,600 | 51,871,656 | 2.53 |
| 2026-09-23 | 9.06 | 8.99 | 9.13 | 8.95 | -1.32% | 5,592,300 | 50,402,976 | 2.43 |
| 2026-09-22 | 9.05 | 9.11 | 9.18 | 8.85 | +0.77% | 9,233,400 | 83,447,376 | 4.01 |
| 2026-09-21 | 8.66 | 9.04 | 9.06 | 8.66 | +4.27% | 9,916,500 | 88,910,576 | 4.30 |
| 2026-09-18 | 8.68 | 8.67 | 8.99 | 8.53 | +0.46% | 8,515,200 | 74,670,832 | 3.69 |
| 2026-09-17 | 8.39 | 8.63 | 8.64 | 8.38 | +2.13% | 6,160,100 | 52,678,128 | 2.67 |
| 2026-09-16 | 8.30 | 8.45 | 8.48 | 8.24 | +1.56% | 5,309,200 | 44,604,172 | 2.30 |
| 2026-09-15 | 8.59 | 8.32 | 8.68 | 8.30 | -3.59% | 5,807,000 | 48,815,060 | 2.52 |
| 2026-09-14 | 8.43 | 8.63 | 8.73 | 8.33 | +2.13% | 7,542,400 | 64,640,904 | 3.27 |
| 2026-09-11 | 8.66 | 8.45 | 8.74 | 8.25 | -3.54% | 10,733,900 | 90,587,696 | 4.66 |
| 2026-09-10 | 9.13 | 8.76 | 9.28 | 8.71 | -3.74% | 10,885,700 | 96,465,664 | 4.72 |
| 2026-09-09 | 9.03 | 9.10 | 9.30 | 8.87 | -0.11% | 13,476,100 | 122,737,232 | 5.85 |
| 2026-09-08 | 8.70 | 9.11 | 9.20 | 8.61 | +4.71% | 12,727,200 | 114,035,792 | 5.52 |
| 2026-09-07 | 8.71 | 8.70 | 8.78 | 8.60 | +0.00% | 5,822,900 | 50,747,776 | 2.53 |
| 2026-09-04 | 8.69 | 8.70 | 8.90 | 8.61 | +0.23% | 7,551,300 | 66,370,708 | 3.28 |
| 2026-09-03 | 8.79 | 8.68 | 8.88 | 8.58 | -1.14% | 6,965,000 | 60,521,000 | 3.02 |
| 2026-09-02 | 8.99 | 8.78 | 9.03 | 8.77 | -3.09% | 8,688,100 | 76,717,136 | 3.77 |
| 2026-09-01 | 8.92 | 9.06 | 9.08 | 8.84 | +1.57% | 9,926,300 | 89,197,824 | 4.31 |
| 2026-08-31 | 8.95 | 8.92 | 8.97 | 8.79 | -1.00% | 8,847,800 | 78,618,080 | 3.84 |
| 2026-08-28 | 9.18 | 9.01 | 9.21 | 8.97 | -2.07% | 13,056,100 | 117,972,176 | 5.66 |
| 2026-08-27 | 9.09 | 9.20 | 9.36 | 9.06 | +0.22% | 16,529,700 | 151,860,160 | 7.17 |
| 2026-08-26 | 9.19 | 9.18 | 9.58 | 9.07 | -0.76% | 22,437,300 | 208,087,584 | 9.73 |
需要全历史数据与程序化访问？
查看 仟源医药 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=sz300254 获取全部历史日线。