兴齐眼药

sz300573 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）

33.33

涨跌幅

-1.80%

成交量

3,424,200 股

成交额

114,473,528 元

换手率

1.26%

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	33.80	33.33	33.88	33.23	-1.80%	3,424,200	114,473,528	1.26
2026-10-13	33.94	33.94	34.35	33.40	-1.65%	4,315,200	146,079,808	1.59
2026-10-12	35.49	34.51	35.55	34.27	-2.93%	5,085,800	176,722,016	1.87
2026-10-09	35.60	35.55	35.90	35.23	-0.31%	4,385,100	155,680,768	1.61
2026-10-08	36.44	35.66	36.77	35.58	-2.11%	3,982,600	143,353,776	1.46
2026-09-30	35.88	36.43	36.45	35.43	+2.07%	4,356,800	157,704,992	1.60
2026-09-29	36.13	35.69	36.58	35.66	+0.31%	3,479,900	125,519,808	1.28
2026-09-28	35.88	35.58	36.08	35.41	-0.84%	2,898,200	103,354,432	1.07
2026-09-24	36.60	35.88	36.80	35.88	-2.18%	3,139,400	113,477,752	1.15
2026-09-23	37.17	36.68	37.28	36.66	-1.29%	3,403,500	125,478,960	1.25
2026-09-22	36.90	37.16	37.26	36.71	+0.11%	4,296,000	159,062,064	1.58
2026-09-21	36.20	37.12	37.15	36.19	+2.77%	6,434,800	237,401,568	2.37
2026-09-18	36.57	36.12	36.74	36.11	-0.41%	4,259,400	155,018,320	1.57
2026-09-17	36.36	36.27	36.72	36.24	-0.77%	2,628,700	95,912,352	0.97
2026-09-16	36.39	36.55	36.59	36.00	+1.25%	3,217,900	117,082,752	1.18
2026-09-15	36.10	36.10	36.42	35.93	-0.28%	2,054,400	74,170,488	0.76
2026-09-14	35.52	36.20	36.24	35.43	+1.37%	3,140,000	113,019,344	1.15
2026-09-11	36.20	35.71	36.36	35.28	-1.84%	5,158,600	183,769,488	1.90
2026-09-10	36.76	36.38	36.76	36.31	-1.17%	2,989,800	108,994,560	1.10
2026-09-09	37.29	36.81	37.29	36.66	-1.31%	3,785,700	139,647,968	1.39
2026-09-08	37.19	37.30	37.50	37.00	+0.00%	3,900,700	145,105,840	1.43
2026-09-07	37.66	37.30	37.86	37.26	-0.77%	4,012,500	150,080,160	1.48
2026-09-04	37.87	37.59	38.15	37.47	-0.50%	3,563,600	134,839,008	1.31
2026-09-03	37.57	37.78	37.90	37.46	+0.13%	2,591,000	97,687,112	0.95
2026-09-02	38.39	37.73	38.39	37.44	-2.03%	4,877,900	184,011,312	1.79
2026-09-01	38.10	38.51	38.53	37.82	+0.65%	4,364,700	166,771,696	1.60
2026-08-31	38.76	38.26	38.76	37.84	-2.27%	7,702,000	294,053,824	2.83
2026-08-28	40.10	39.15	40.10	38.58	-5.18%	11,134,500	437,177,280	4.09
2026-08-27	40.22	41.29	41.30	39.61	+2.97%	7,029,900	284,698,912	2.58
2026-08-26	39.48	40.10	40.29	39.31	+1.31%	4,623,600	184,733,872	1.70

需要全历史数据与程序化访问？查看兴齐眼药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300573 获取全部历史日线。