赛升药业
sz300485 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）
8.07
涨跌幅
-2.30%
成交量
3,095,800 股
成交额
25,127,510 元
换手率
1.13%
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 | 8.25 | 8.07 | 8.28 | 8.06 | -2.30% | 3,095,800 | 25,127,510 | 1.13 |
| 2026-10-13 | 8.37 | 8.26 | 8.44 | 8.03 | -1.20% | 4,707,800 | 38,605,412 | 1.72 |
| 2026-10-12 | 8.57 | 8.36 | 8.68 | 8.33 | -2.45% | 3,226,100 | 27,235,566 | 1.18 |
| 2026-10-09 | 8.31 | 8.57 | 8.62 | 8.15 | +2.27% | 4,804,100 | 40,424,848 | 1.75 |
| 2026-10-08 | 8.83 | 8.38 | 8.88 | 8.30 | -3.12% | 6,004,700 | 51,503,124 | 2.19 |
| 2026-09-30 | 8.50 | 8.65 | 8.74 | 8.44 | +2.13% | 4,992,600 | 43,188,284 | 1.82 |
| 2026-09-29 | 8.46 | 8.47 | 8.65 | 8.37 | -0.12% | 3,590,600 | 30,566,924 | 1.31 |
| 2026-09-28 | 8.50 | 8.48 | 8.68 | 8.42 | -0.35% | 4,326,700 | 36,815,060 | 1.58 |
| 2026-09-24 | 8.71 | 8.51 | 8.74 | 8.47 | -2.18% | 3,936,100 | 33,746,940 | 1.44 |
| 2026-09-23 | 8.78 | 8.70 | 8.85 | 8.68 | -0.91% | 3,387,900 | 29,635,276 | 1.24 |
| 2026-09-22 | 8.68 | 8.78 | 8.87 | 8.64 | +0.23% | 5,977,000 | 52,340,944 | 2.18 |
| 2026-09-21 | 8.49 | 8.76 | 8.78 | 8.43 | +4.16% | 7,316,000 | 63,634,980 | 2.67 |
| 2026-09-18 | 8.27 | 8.41 | 8.56 | 8.27 | +1.82% | 4,551,500 | 38,398,104 | 1.66 |
| 2026-09-17 | 8.20 | 8.26 | 8.34 | 8.16 | +0.85% | 3,246,300 | 26,831,904 | 1.19 |
| 2026-09-16 | 8.10 | 8.19 | 8.35 | 8.06 | +0.74% | 3,348,800 | 27,381,944 | 1.22 |
| 2026-09-15 | 8.40 | 8.13 | 8.40 | 8.13 | -2.75% | 3,073,300 | 25,356,366 | 1.12 |
| 2026-09-14 | 8.23 | 8.36 | 8.43 | 8.15 | +1.70% | 3,596,400 | 29,957,728 | 1.31 |
| 2026-09-11 | 8.43 | 8.22 | 8.46 | 8.12 | -2.84% | 4,257,000 | 35,008,168 | 1.55 |
| 2026-09-10 | 8.59 | 8.46 | 8.63 | 8.41 | -1.97% | 3,897,900 | 32,995,712 | 1.42 |
| 2026-09-09 | 8.77 | 8.63 | 8.77 | 8.59 | -1.93% | 3,746,100 | 32,394,694 | 1.37 |
| 2026-09-08 | 8.64 | 8.80 | 8.81 | 8.58 | +1.73% | 5,115,600 | 44,626,988 | 1.87 |
| 2026-09-07 | 8.65 | 8.65 | 8.70 | 8.58 | +0.12% | 2,982,500 | 25,777,804 | 1.09 |
| 2026-09-04 | 8.70 | 8.64 | 8.78 | 8.56 | -0.23% | 5,372,200 | 46,688,040 | 1.96 |
| 2026-09-03 | 8.66 | 8.66 | 8.70 | 8.61 | +0.46% | 4,700,700 | 40,665,212 | 1.72 |
| 2026-09-02 | 8.74 | 8.62 | 8.74 | 8.55 | -1.37% | 4,675,200 | 40,321,044 | 1.71 |
| 2026-09-01 | 8.65 | 8.74 | 8.76 | 8.61 | +0.46% | 7,016,800 | 60,993,836 | 2.56 |
| 2026-08-31 | 9.00 | 8.70 | 9.00 | 8.68 | -3.87% | 8,691,300 | 76,042,256 | 3.17 |
| 2026-08-28 | 9.35 | 9.05 | 9.36 | 9.03 | -2.79% | 7,146,900 | 65,292,188 | 2.61 |
| 2026-08-27 | 9.21 | 9.31 | 9.38 | 9.13 | +0.22% | 8,720,700 | 80,804,192 | 3.18 |
| 2026-08-26 | 9.46 | 9.29 | 9.83 | 9.20 | -0.21% | 10,837,700 | 102,326,680 | 3.96 |
需要全历史数据与程序化访问？
查看 赛升药业 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=sz300485 获取全部历史日线。