控制台 登录/注册

九典制药

sz300705 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）
10.66
涨跌幅
-1.39%
成交量
4,670,000 股
成交额
49,874,228 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 10.82 10.66 10.82 10.62 -1.39% 4,670,000 49,874,228 1.26
2026-10-13 10.90 10.81 10.90 10.62 -1.55% 7,509,100 80,868,560 2.03
2026-10-12 11.26 10.98 11.46 10.94 -2.23% 10,960,100 121,274,984 2.96
2026-10-09 10.89 11.23 11.27 10.80 +2.93% 15,377,900 171,236,112 4.16
2026-10-08 11.55 10.91 11.76 10.83 -1.45% 13,505,500 150,986,496 3.65
2026-09-30 10.71 11.07 11.08 10.67 +3.75% 10,149,400 111,521,952 2.74
2026-09-29 10.77 10.67 10.96 10.65 -1.02% 3,852,000 41,466,668 1.04
2026-09-28 10.78 10.78 10.89 10.72 +0.19% 3,853,700 41,541,612 1.04
2026-09-24 11.05 10.76 11.11 10.76 -2.80% 4,778,200 51,941,248 1.29
2026-09-23 11.06 11.07 11.14 11.00 -0.36% 4,230,100 46,766,644 1.14
2026-09-22 11.00 11.11 11.18 10.89 +1.09% 6,712,600 74,172,480 1.81
2026-09-21 10.55 10.99 11.03 10.55 +4.17% 8,571,300 93,534,208 2.32
2026-09-18 10.53 10.55 10.75 10.48 +0.19% 4,178,400 44,400,792 1.13
2026-09-17 10.41 10.53 10.56 10.36 +0.86% 3,616,400 37,938,536 0.98
2026-09-16 10.46 10.44 10.49 10.38 -0.38% 3,085,800 32,190,560 0.83
2026-09-15 10.72 10.48 10.72 10.47 -2.15% 3,129,500 32,986,348 0.85
2026-09-14 10.42 10.71 10.74 10.41 +2.19% 3,778,500 40,148,232 1.02
2026-09-11 10.55 10.48 10.59 10.38 -1.13% 4,348,800 45,456,024 1.18
2026-09-10 10.88 10.60 10.88 10.57 -2.57% 5,603,000 59,614,128 1.51
2026-09-09 11.07 10.88 11.14 10.86 -2.42% 5,868,300 64,252,012 1.59
2026-09-08 11.00 11.15 11.18 10.98 +1.09% 4,780,900 52,958,916 1.29
2026-09-07 11.06 11.03 11.13 10.95 -0.27% 3,177,300 35,041,576 0.86
2026-09-04 11.02 11.06 11.21 10.97 +0.45% 5,748,100 63,773,444 1.55
2026-09-03 11.10 11.01 11.18 10.98 -0.81% 4,244,700 46,944,456 1.15
2026-09-02 11.17 11.10 11.19 11.02 -1.16% 4,265,300 47,383,924 1.15
2026-09-01 11.05 11.23 11.26 11.01 +1.72% 6,564,600 73,174,832 1.77
2026-08-31 11.30 11.04 11.30 10.93 -2.56% 7,222,400 79,586,792 1.95
2026-08-28 11.40 11.33 11.41 11.24 -1.13% 7,955,800 89,867,960 2.15
2026-08-27 11.30 11.46 11.64 11.27 +0.53% 9,527,500 108,891,456 2.58
2026-08-26 11.38 11.40 11.56 11.28 -0.35% 10,358,800 118,000,600 2.80
需要全历史数据与程序化访问？ 查看 九典制药 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=sz300705 获取全部历史日线。