常山药业
sz300255 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）
20.88
涨跌幅
-0.81%
成交量
12,658,000 股
成交额
265,178,944 元
换手率
1.38%
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 | 21.10 | 20.88 | 21.35 | 20.61 | -0.81% | 12,658,000 | 265,178,944 | 1.38 |
| 2026-10-13 | 21.08 | 21.05 | 21.24 | 20.16 | -1.59% | 19,317,700 | 400,410,176 | 2.10 |
| 2026-10-12 | 22.00 | 21.39 | 22.16 | 21.38 | -3.43% | 12,061,400 | 260,979,408 | 1.31 |
| 2026-10-09 | 21.68 | 22.15 | 22.27 | 21.18 | +1.19% | 17,575,900 | 383,597,632 | 1.92 |
| 2026-10-08 | 23.00 | 21.89 | 23.20 | 21.73 | -4.58% | 22,836,100 | 508,587,232 | 2.49 |
| 2026-09-30 | 22.50 | 22.94 | 23.29 | 22.27 | +3.71% | 25,463,100 | 583,587,328 | 2.77 |
| 2026-09-29 | 22.40 | 22.12 | 23.05 | 22.06 | -1.51% | 17,819,600 | 399,997,760 | 1.94 |
| 2026-09-28 | 22.62 | 22.46 | 23.20 | 22.36 | -2.81% | 15,203,600 | 344,545,376 | 1.66 |
| 2026-09-24 | 23.98 | 23.11 | 24.73 | 23.05 | -2.20% | 26,768,600 | 637,714,944 | 2.92 |
| 2026-09-23 | 23.91 | 23.63 | 24.38 | 23.58 | -1.50% | 18,832,700 | 449,726,240 | 2.05 |
| 2026-09-22 | 23.90 | 23.99 | 24.50 | 23.60 | -0.46% | 21,227,800 | 508,672,224 | 2.31 |
| 2026-09-21 | 23.32 | 24.10 | 24.15 | 23.09 | +4.51% | 29,565,000 | 705,789,568 | 3.22 |
| 2026-09-18 | 22.92 | 23.06 | 23.34 | 22.67 | +0.70% | 19,560,200 | 449,767,776 | 2.13 |
| 2026-09-17 | 22.70 | 22.90 | 23.13 | 22.65 | +0.57% | 13,871,300 | 317,556,384 | 1.51 |
| 2026-09-16 | 22.50 | 22.77 | 22.84 | 22.22 | +1.11% | 12,561,400 | 283,603,040 | 1.37 |
| 2026-09-15 | 22.69 | 22.52 | 22.97 | 22.47 | -0.40% | 12,098,900 | 274,525,792 | 1.32 |
| 2026-09-14 | 22.46 | 22.61 | 22.66 | 21.86 | +0.49% | 14,669,400 | 327,806,912 | 1.60 |
| 2026-09-11 | 22.58 | 22.50 | 22.95 | 22.40 | -1.40% | 13,881,000 | 313,651,744 | 1.51 |
| 2026-09-10 | 22.92 | 22.82 | 22.94 | 22.33 | -1.25% | 15,388,000 | 348,063,584 | 1.68 |
| 2026-09-09 | 23.60 | 23.11 | 23.63 | 22.95 | -2.82% | 15,894,900 | 369,893,088 | 1.73 |
| 2026-09-08 | 23.40 | 23.78 | 23.90 | 23.30 | +1.11% | 16,700,100 | 395,975,328 | 1.82 |
| 2026-09-07 | 22.94 | 23.52 | 23.53 | 22.86 | +1.42% | 15,008,400 | 348,645,824 | 1.64 |
| 2026-09-04 | 23.47 | 23.19 | 23.96 | 23.05 | -1.11% | 20,531,000 | 483,635,744 | 2.24 |
| 2026-09-03 | 23.26 | 23.45 | 23.88 | 23.14 | +1.16% | 20,517,300 | 481,694,080 | 2.24 |
| 2026-09-02 | 23.50 | 23.18 | 23.60 | 23.10 | -1.82% | 13,631,500 | 317,740,000 | 1.49 |
| 2026-09-01 | 23.55 | 23.61 | 23.99 | 23.52 | -0.17% | 14,975,400 | 355,010,592 | 1.63 |
| 2026-08-31 | 24.00 | 23.65 | 24.30 | 23.39 | -3.07% | 22,801,500 | 540,030,912 | 2.48 |
| 2026-08-28 | 24.40 | 24.40 | 24.69 | 24.32 | -0.73% | 16,822,200 | 412,113,632 | 1.83 |
| 2026-08-27 | 23.68 | 24.58 | 24.64 | 23.67 | +2.93% | 24,162,900 | 587,127,104 | 2.63 |
| 2026-08-26 | 23.97 | 23.88 | 24.48 | 23.63 | -0.87% | 20,431,400 | 489,000,064 | 2.23 |
需要全历史数据与程序化访问？
查看 常山药业 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=sz300255 获取全部历史日线。