三鑫医疗
sz300453 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）
9.10
涨跌幅
+0.11%
成交量
3,418,700 股
成交额
31,127,772 元
换手率
0.94%
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 | 9.08 | 9.10 | 9.15 | 9.02 | +0.11% | 3,418,700 | 31,127,772 | 0.94 |
| 2026-10-13 | 8.95 | 9.09 | 9.13 | 8.83 | +0.89% | 5,413,400 | 48,621,728 | 1.48 |
| 2026-10-12 | 9.18 | 9.01 | 9.19 | 8.96 | -1.74% | 4,903,300 | 44,421,852 | 1.34 |
| 2026-10-09 | 9.05 | 9.17 | 9.17 | 9.02 | +1.33% | 5,589,000 | 50,851,376 | 1.53 |
| 2026-10-08 | 9.05 | 9.05 | 9.13 | 9.00 | +0.00% | 4,280,000 | 38,834,916 | 1.17 |
| 2026-09-30 | 9.06 | 9.05 | 9.11 | 8.98 | +0.22% | 4,724,800 | 42,676,352 | 1.30 |
| 2026-09-29 | 9.04 | 9.03 | 9.10 | 8.97 | -0.11% | 3,331,700 | 30,070,052 | 0.91 |
| 2026-09-28 | 9.02 | 9.04 | 9.07 | 8.86 | +0.22% | 4,644,200 | 41,644,744 | 1.27 |
| 2026-09-24 | 9.10 | 9.02 | 9.10 | 8.95 | -0.66% | 3,571,900 | 32,202,612 | 0.98 |
| 2026-09-23 | 9.06 | 9.08 | 9.10 | 9.03 | -0.33% | 3,089,500 | 28,003,404 | 0.85 |
| 2026-09-22 | 9.15 | 9.11 | 9.21 | 9.08 | -0.65% | 3,968,500 | 36,313,548 | 1.09 |
| 2026-09-21 | 9.00 | 9.17 | 9.18 | 9.00 | +1.78% | 3,820,500 | 34,870,512 | 1.05 |
| 2026-09-18 | 9.01 | 9.01 | 9.09 | 8.99 | +0.33% | 3,219,800 | 29,134,494 | 0.88 |
| 2026-09-17 | 8.91 | 8.98 | 9.04 | 8.87 | +0.34% | 2,912,500 | 26,101,834 | 0.80 |
| 2026-09-16 | 9.05 | 8.95 | 9.05 | 8.86 | -1.10% | 5,759,100 | 51,420,080 | 1.58 |
| 2026-09-15 | 9.25 | 9.05 | 9.25 | 9.02 | -2.48% | 5,117,500 | 46,641,408 | 1.40 |
| 2026-09-14 | 9.07 | 9.28 | 9.28 | 9.07 | +1.87% | 6,141,800 | 56,444,052 | 1.68 |
| 2026-09-11 | 9.13 | 9.11 | 9.14 | 9.00 | -0.22% | 5,197,700 | 47,201,920 | 1.42 |
| 2026-09-10 | 9.17 | 9.13 | 9.18 | 9.06 | +0.11% | 4,579,200 | 41,799,320 | 1.26 |
| 2026-09-09 | 9.16 | 9.12 | 9.16 | 9.04 | -0.44% | 5,051,700 | 46,001,956 | 1.38 |
| 2026-09-08 | 9.06 | 9.16 | 9.19 | 9.04 | +0.99% | 4,951,000 | 45,195,216 | 1.36 |
| 2026-09-07 | 9.19 | 9.07 | 9.22 | 9.05 | -1.09% | 6,213,300 | 56,552,200 | 1.70 |
| 2026-09-04 | 9.29 | 9.17 | 9.38 | 9.15 | -0.97% | 6,831,900 | 63,273,212 | 1.87 |
| 2026-09-03 | 9.29 | 9.26 | 9.38 | 9.25 | -0.43% | 4,889,900 | 45,444,784 | 1.34 |
| 2026-09-02 | 9.45 | 9.30 | 9.46 | 9.19 | -2.11% | 10,201,900 | 94,825,072 | 2.80 |
| 2026-09-01 | 9.46 | 9.50 | 9.53 | 9.43 | +0.21% | 8,434,600 | 79,975,256 | 2.31 |
| 2026-08-31 | 9.61 | 9.48 | 9.61 | 9.46 | -1.76% | 10,581,200 | 100,624,000 | 2.90 |
| 2026-08-28 | 9.66 | 9.65 | 9.89 | 9.60 | -0.62% | 9,250,300 | 89,978,400 | 2.54 |
| 2026-08-27 | 9.55 | 9.71 | 9.72 | 9.49 | +1.68% | 8,460,000 | 81,386,296 | 2.32 |
| 2026-08-26 | 9.69 | 9.55 | 9.82 | 9.49 | -1.55% | 13,099,900 | 125,513,272 | 3.59 |
需要全历史数据与程序化访问？
查看 三鑫医疗 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=sz300453 获取全部历史日线。