广生堂

sz300436 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）

81.81

涨跌幅

+6.57%

成交量

6,738,900 股

成交额

555,952,384 元

换手率

4.93%

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	76.50	81.81	88.23	76.04	+6.57%	6,738,900	555,952,384	4.93
2026-10-13	76.51	76.77	77.52	73.60	-0.53%	2,523,600	191,333,040	1.85
2026-10-12	81.21	77.18	81.21	77.08	-5.27%	2,432,400	190,766,592	1.78
2026-10-09	80.20	81.47	82.76	76.00	+1.86%	3,102,100	245,841,952	2.27
2026-10-08	83.02	79.98	83.19	79.97	-4.42%	2,808,400	229,110,528	2.05
2026-09-30	83.22	83.68	84.20	82.85	+1.09%	2,215,400	185,389,584	1.62
2026-09-29	83.90	82.78	84.53	82.71	-0.93%	1,836,900	153,181,520	1.34
2026-09-28	84.81	83.56	85.60	82.50	-1.32%	1,894,400	159,134,160	1.39
2026-09-24	86.08	84.68	86.86	84.68	-2.76%	2,126,800	181,726,912	1.56
2026-09-23	87.10	87.08	88.86	87.03	-0.77%	2,193,800	192,506,752	1.60
2026-09-22	88.21	87.76	89.03	87.10	-1.28%	3,163,700	278,002,304	2.31
2026-09-21	86.66	88.90	89.66	86.66	+2.70%	3,721,900	330,225,952	2.72
2026-09-18	85.20	86.56	87.58	85.20	+1.80%	2,795,800	242,203,776	2.04
2026-09-17	84.88	85.03	86.88	84.77	-0.36%	2,311,100	198,290,208	1.69
2026-09-16	84.58	85.34	85.66	83.85	+0.54%	1,858,400	157,875,056	1.36
2026-09-15	86.82	84.88	86.83	84.88	-2.23%	2,475,000	211,321,728	1.81
2026-09-14	85.10	86.82	87.20	85.10	+0.28%	1,860,800	161,071,360	1.36
2026-09-11	88.00	86.58	88.20	85.50	-2.42%	2,633,700	228,319,392	1.93
2026-09-10	89.58	88.73	89.75	87.00	-1.20%	2,378,100	210,371,120	1.74
2026-09-09	90.03	89.81	90.94	89.40	-1.56%	2,314,800	208,449,104	1.69
2026-09-08	90.01	91.23	91.77	89.80	+0.40%	2,706,800	245,589,920	1.98
2026-09-07	92.90	90.87	93.50	89.99	+1.25%	2,869,300	261,298,560	2.10
2026-09-04	91.06	89.75	92.34	89.05	-1.76%	2,983,400	270,743,488	2.18
2026-09-03	89.96	91.36	91.59	89.88	+1.57%	2,635,800	239,112,224	1.93
2026-09-02	91.00	89.95	91.03	89.50	-0.96%	2,222,900	200,241,632	1.63
2026-09-01	91.25	90.82	91.70	90.61	-0.54%	2,302,000	209,488,928	1.68
2026-08-31	92.54	91.31	92.55	90.01	-1.05%	3,031,800	275,700,832	2.22
2026-08-28	95.22	92.28	95.66	92.10	-3.17%	4,055,000	380,186,080	2.97
2026-08-27	94.36	95.30	95.62	92.66	+0.42%	5,720,000	538,618,688	4.18
2026-08-26	96.99	94.90	101.47	94.60	+2.87%	9,057,000	886,036,480	6.62

需要全历史数据与程序化访问？查看广生堂日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300436 获取全部历史日线。