开立医疗
sz300633 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）
18.55
涨跌幅
-0.59%
成交量
3,587,200 股
成交额
66,450,824 元
换手率
1.38%
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 | 18.60 | 18.55 | 18.79 | 18.31 | -0.59% | 3,587,200 | 66,450,824 | 1.38 |
| 2026-10-13 | 18.92 | 18.66 | 19.10 | 18.44 | -2.51% | 3,733,400 | 69,873,096 | 1.44 |
| 2026-10-12 | 19.30 | 19.14 | 19.47 | 18.93 | -1.03% | 2,736,300 | 52,575,368 | 1.05 |
| 2026-10-09 | 18.75 | 19.34 | 19.61 | 18.35 | +2.27% | 5,124,900 | 96,620,176 | 1.97 |
| 2026-10-08 | 19.55 | 18.91 | 19.62 | 18.75 | -2.63% | 4,059,200 | 77,623,760 | 1.56 |
| 2026-09-30 | 19.51 | 19.42 | 19.57 | 19.22 | +0.88% | 3,352,200 | 65,065,256 | 1.29 |
| 2026-09-29 | 19.26 | 19.25 | 19.55 | 19.09 | -0.21% | 2,787,700 | 53,775,476 | 1.07 |
| 2026-09-28 | 19.42 | 19.29 | 19.51 | 19.00 | +0.16% | 2,739,500 | 52,613,400 | 1.05 |
| 2026-09-24 | 19.65 | 19.26 | 19.84 | 19.26 | -2.48% | 2,598,400 | 50,694,252 | 1.00 |
| 2026-09-23 | 19.94 | 19.75 | 20.07 | 19.67 | -0.50% | 2,642,300 | 52,413,200 | 1.02 |
| 2026-09-22 | 19.68 | 19.85 | 20.04 | 19.53 | +0.81% | 3,753,200 | 74,386,528 | 1.44 |
| 2026-09-21 | 19.05 | 19.69 | 19.77 | 19.03 | +3.63% | 4,410,900 | 85,768,888 | 1.70 |
| 2026-09-18 | 18.61 | 19.00 | 19.32 | 18.61 | +2.43% | 4,353,000 | 82,889,528 | 1.67 |
| 2026-09-17 | 18.81 | 18.55 | 18.97 | 18.50 | -2.11% | 3,712,500 | 69,234,800 | 1.43 |
| 2026-09-16 | 18.67 | 18.95 | 19.06 | 18.40 | +1.61% | 4,871,300 | 91,020,584 | 1.87 |
| 2026-09-15 | 19.01 | 18.65 | 19.09 | 18.61 | -1.95% | 3,768,200 | 70,827,464 | 1.45 |
| 2026-09-14 | 19.18 | 19.02 | 19.30 | 18.85 | -1.25% | 4,431,100 | 84,372,720 | 1.70 |
| 2026-09-11 | 19.81 | 19.26 | 19.95 | 19.21 | -3.46% | 3,401,100 | 65,964,152 | 1.31 |
| 2026-09-10 | 20.45 | 19.95 | 20.47 | 19.80 | -2.44% | 2,924,100 | 58,403,920 | 1.12 |
| 2026-09-09 | 21.08 | 20.45 | 21.27 | 20.43 | -3.45% | 3,944,400 | 81,640,568 | 1.52 |
| 2026-09-08 | 20.82 | 21.18 | 21.29 | 20.58 | +1.73% | 6,280,700 | 132,176,648 | 2.41 |
| 2026-09-07 | 20.34 | 20.82 | 21.35 | 19.71 | +3.07% | 6,574,400 | 134,801,792 | 2.53 |
| 2026-09-04 | 19.44 | 20.20 | 20.21 | 19.43 | +3.96% | 5,564,700 | 111,053,848 | 2.14 |
| 2026-09-03 | 19.54 | 19.43 | 19.88 | 19.41 | -0.46% | 3,018,900 | 59,172,032 | 1.16 |
| 2026-09-02 | 19.90 | 19.52 | 19.90 | 19.44 | -1.96% | 2,807,900 | 54,914,384 | 1.08 |
| 2026-09-01 | 19.85 | 19.91 | 20.15 | 19.64 | +0.30% | 4,817,700 | 95,607,504 | 1.85 |
| 2026-08-31 | 19.55 | 19.85 | 20.06 | 19.40 | +1.69% | 4,335,700 | 85,906,280 | 1.67 |
| 2026-08-28 | 19.65 | 19.52 | 19.88 | 19.37 | -0.20% | 3,008,700 | 59,126,956 | 1.16 |
| 2026-08-27 | 19.52 | 19.56 | 19.74 | 19.27 | +0.57% | 3,238,400 | 63,162,620 | 1.25 |
| 2026-08-26 | 19.16 | 19.45 | 19.52 | 18.97 | +1.99% | 4,675,000 | 89,952,208 | 1.80 |
需要全历史数据与程序化访问？
查看 开立医疗 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=sz300633 获取全部历史日线。