同和药业
sz300636 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）
6.83
涨跌幅
-2.43%
成交量
4,280,400 股
成交额
29,660,454 元
换手率
1.17%
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 | 7.05 | 6.83 | 7.05 | 6.83 | -2.43% | 4,280,400 | 29,660,454 | 1.17 |
| 2026-10-13 | 7.06 | 7.00 | 7.08 | 6.93 | -0.71% | 4,186,700 | 29,288,632 | 1.14 |
| 2026-10-12 | 7.20 | 7.05 | 7.20 | 6.99 | -1.54% | 4,136,500 | 29,213,066 | 1.13 |
| 2026-10-09 | 7.10 | 7.16 | 7.16 | 6.98 | +0.85% | 4,507,500 | 31,875,170 | 1.23 |
| 2026-10-08 | 7.13 | 7.10 | 7.20 | 7.05 | +0.14% | 4,571,800 | 32,507,030 | 1.24 |
| 2026-09-30 | 7.09 | 7.09 | 7.18 | 7.07 | +0.00% | 4,578,300 | 32,617,576 | 1.25 |
| 2026-09-29 | 7.09 | 7.09 | 7.16 | 7.04 | +0.42% | 4,397,600 | 31,257,744 | 1.20 |
| 2026-09-28 | 7.04 | 7.06 | 7.11 | 6.99 | +0.28% | 6,035,100 | 42,484,788 | 1.64 |
| 2026-09-24 | 6.98 | 7.04 | 7.09 | 6.98 | +0.43% | 3,890,500 | 27,370,404 | 1.06 |
| 2026-09-23 | 7.06 | 7.01 | 7.07 | 6.98 | -0.28% | 5,045,600 | 35,445,888 | 1.37 |
| 2026-09-22 | 6.93 | 7.03 | 7.13 | 6.89 | +1.44% | 7,478,200 | 52,669,112 | 2.04 |
| 2026-09-21 | 6.70 | 6.93 | 6.96 | 6.69 | +3.28% | 6,922,000 | 47,621,156 | 1.88 |
| 2026-09-18 | 6.83 | 6.71 | 6.87 | 6.68 | -1.47% | 7,110,800 | 48,092,184 | 1.94 |
| 2026-09-17 | 6.73 | 6.81 | 6.84 | 6.70 | +1.19% | 3,898,300 | 26,474,068 | 1.06 |
| 2026-09-16 | 6.66 | 6.73 | 6.75 | 6.60 | +0.75% | 3,137,400 | 20,981,966 | 0.85 |
| 2026-09-15 | 6.81 | 6.68 | 6.83 | 6.66 | -2.05% | 4,054,800 | 27,260,400 | 1.10 |
| 2026-09-14 | 6.72 | 6.82 | 6.90 | 6.71 | +1.19% | 4,811,600 | 32,796,142 | 1.31 |
| 2026-09-11 | 6.92 | 6.74 | 7.04 | 6.72 | -2.46% | 6,978,800 | 47,563,584 | 1.90 |
| 2026-09-10 | 6.90 | 6.91 | 6.95 | 6.84 | -0.43% | 2,648,000 | 18,247,160 | 0.72 |
| 2026-09-09 | 6.93 | 6.94 | 7.00 | 6.90 | -0.14% | 2,855,500 | 19,844,722 | 0.78 |
| 2026-09-08 | 6.88 | 6.95 | 6.99 | 6.86 | +1.02% | 3,509,400 | 24,341,922 | 0.96 |
| 2026-09-07 | 6.81 | 6.88 | 6.94 | 6.80 | +0.73% | 4,123,000 | 28,404,894 | 1.12 |
| 2026-09-04 | 6.91 | 6.83 | 6.96 | 6.79 | -0.87% | 4,987,800 | 34,340,884 | 1.36 |
| 2026-09-03 | 6.94 | 6.89 | 6.98 | 6.85 | -0.43% | 3,295,100 | 22,737,548 | 0.90 |
| 2026-09-02 | 6.98 | 6.92 | 7.00 | 6.88 | -1.56% | 4,587,300 | 31,741,914 | 1.25 |
| 2026-09-01 | 6.89 | 7.03 | 7.08 | 6.86 | +2.03% | 6,407,300 | 44,619,804 | 1.74 |
| 2026-08-31 | 6.93 | 6.89 | 7.02 | 6.86 | -0.86% | 4,537,300 | 31,324,690 | 1.24 |
| 2026-08-28 | 6.96 | 6.95 | 7.07 | 6.88 | -0.14% | 4,285,000 | 29,824,958 | 1.17 |
| 2026-08-27 | 6.85 | 6.96 | 6.99 | 6.83 | +0.72% | 6,349,400 | 43,895,156 | 1.73 |
| 2026-08-26 | 6.88 | 6.91 | 6.97 | 6.80 | -0.72% | 6,565,900 | 45,135,980 | 1.79 |
需要全历史数据与程序化访问？
查看 同和药业 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=sz300636 获取全部历史日线。