金石亚药

sz300434 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）

12.53

涨跌幅

-3.47%

成交量

25,625,400 股

成交额

324,806,624 元

换手率

7.46%

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	12.86	12.53	12.98	12.49	-3.47%	25,625,400	324,806,624	7.46
2026-10-13	12.72	12.98	13.22	12.33	-0.84%	35,084,500	448,537,376	10.22
2026-10-12	13.34	13.09	13.48	12.95	-2.75%	40,139,300	526,978,080	11.69
2026-10-09	12.20	13.46	13.46	12.09	+8.46%	54,059,800	700,236,416	15.74
2026-10-08	12.92	12.41	12.99	12.31	-3.95%	29,805,500	373,412,864	8.68
2026-09-30	12.46	12.92	13.25	12.32	+4.28%	43,269,100	560,099,328	12.60
2026-09-29	12.46	12.39	12.85	12.21	-1.51%	29,336,800	367,878,272	8.54
2026-09-28	12.48	12.58	13.11	12.37	+1.37%	34,095,000	431,697,344	9.93
2026-09-24	12.84	12.41	12.90	12.35	-1.35%	31,639,200	397,532,224	9.21
2026-09-23	12.65	12.58	12.85	12.52	-0.63%	34,732,000	439,389,760	10.12
2026-09-22	12.45	12.66	12.69	12.19	+1.61%	47,512,800	594,596,672	13.84
2026-09-21	12.27	12.46	12.68	12.03	+1.71%	59,749,200	740,509,120	17.40
2026-09-18	13.11	12.25	13.82	12.08	-1.92%	84,065,800	1,076,288,128	24.48
2026-09-17	10.53	12.49	12.49	10.45	+19.98%	45,118,500	552,381,504	13.14
2026-09-16	10.22	10.41	10.47	10.17	+1.26%	7,349,900	76,304,552	2.14
2026-09-15	10.33	10.28	10.43	10.26	-1.63%	8,222,400	84,938,976	2.39
2026-09-14	10.08	10.45	10.53	10.05	+3.36%	11,558,500	119,546,600	3.37
2026-09-11	10.33	10.11	10.34	9.94	-2.88%	11,314,300	114,007,712	3.30
2026-09-10	10.82	10.41	10.86	10.38	-4.32%	12,443,400	130,527,672	3.62
2026-09-09	11.11	10.88	11.13	10.75	-2.51%	15,103,300	165,234,448	4.40
2026-09-08	11.10	11.16	11.22	10.92	+0.36%	18,735,500	207,858,480	5.46
2026-09-07	11.00	11.12	11.17	10.99	+1.18%	8,823,000	97,837,552	2.57
2026-09-04	11.20	10.99	11.31	10.89	-1.17%	11,463,400	127,503,376	3.34
2026-09-03	11.40	11.12	11.45	10.93	-2.20%	12,830,600	142,651,408	3.74
2026-09-02	11.31	11.37	11.50	11.10	+0.53%	13,823,400	156,501,296	4.03
2026-09-01	11.12	11.31	11.39	11.00	+2.17%	13,602,800	152,993,056	3.96
2026-08-31	11.30	11.07	11.32	11.02	-3.57%	11,883,600	132,068,208	3.46
2026-08-28	11.67	11.48	11.69	11.39	-2.46%	14,782,000	169,717,696	4.31
2026-08-27	11.64	11.77	12.00	11.62	+0.60%	17,202,400	203,135,520	5.01
2026-08-26	11.96	11.70	12.25	11.57	-3.07%	20,142,700	237,818,816	5.87

需要全历史数据与程序化访问？查看金石亚药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300434 获取全部历史日线。