药石科技
sz300725 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）
46.68
涨跌幅
-1.85%
成交量
12,735,900 股
成交额
601,573,952 元
换手率
6.28%
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 | 47.47 | 46.68 | 48.55 | 46.40 | -1.85% | 12,735,900 | 601,573,952 | 6.28 |
| 2026-10-13 | 48.35 | 47.56 | 48.78 | 45.55 | -3.14% | 18,666,500 | 877,431,744 | 9.21 |
| 2026-10-12 | 51.03 | 49.10 | 51.49 | 49.06 | -3.74% | 14,918,500 | 744,418,368 | 7.36 |
| 2026-10-09 | 50.97 | 51.01 | 51.65 | 48.50 | -1.39% | 23,445,300 | 1,173,963,008 | 11.57 |
| 2026-10-08 | 55.80 | 51.73 | 55.89 | 51.33 | -6.54% | 25,699,000 | 1,358,482,944 | 12.68 |
| 2026-09-30 | 52.91 | 55.35 | 57.55 | 51.11 | +5.97% | 33,837,100 | 1,875,597,056 | 16.69 |
| 2026-09-29 | 51.59 | 52.23 | 55.54 | 51.02 | +1.26% | 23,938,600 | 1,271,699,200 | 11.81 |
| 2026-09-28 | 52.78 | 51.58 | 53.52 | 51.01 | -0.96% | 18,952,700 | 984,172,672 | 9.35 |
| 2026-09-24 | 53.94 | 52.08 | 55.55 | 52.00 | -4.18% | 28,255,400 | 1,508,211,712 | 13.94 |
| 2026-09-23 | 53.50 | 54.35 | 55.00 | 52.69 | +1.59% | 28,699,600 | 1,555,754,112 | 14.16 |
| 2026-09-22 | 50.00 | 53.50 | 55.12 | 49.40 | +6.32% | 34,125,400 | 1,787,038,208 | 16.83 |
| 2026-09-21 | 48.00 | 50.32 | 50.98 | 48.00 | +6.57% | 27,931,100 | 1,391,024,640 | 13.78 |
| 2026-09-18 | 46.50 | 47.22 | 49.00 | 46.28 | +1.97% | 25,975,400 | 1,234,980,096 | 12.81 |
| 2026-09-17 | 45.02 | 46.31 | 47.45 | 44.98 | +1.67% | 24,815,800 | 1,153,793,920 | 12.24 |
| 2026-09-16 | 44.27 | 45.55 | 46.00 | 43.77 | +3.29% | 20,305,600 | 918,872,448 | 10.02 |
| 2026-09-15 | 44.67 | 44.10 | 45.20 | 44.00 | -1.01% | 14,814,200 | 656,492,224 | 7.31 |
| 2026-09-14 | 41.16 | 44.55 | 44.79 | 40.93 | +8.34% | 22,545,600 | 982,167,424 | 11.12 |
| 2026-09-11 | 42.00 | 41.12 | 42.16 | 40.40 | -3.02% | 14,571,000 | 598,163,904 | 7.19 |
| 2026-09-10 | 43.40 | 42.40 | 43.43 | 41.70 | -3.70% | 18,124,600 | 767,022,848 | 8.94 |
| 2026-09-09 | 43.30 | 44.03 | 44.79 | 43.11 | +0.46% | 24,758,600 | 1,089,728,896 | 12.21 |
| 2026-09-08 | 42.70 | 43.83 | 44.05 | 42.15 | +2.86% | 26,796,100 | 1,161,751,552 | 13.22 |
| 2026-09-07 | 42.68 | 42.61 | 42.98 | 42.12 | -0.28% | 10,195,500 | 433,813,600 | 5.03 |
| 2026-09-04 | 44.18 | 42.73 | 44.43 | 42.30 | -2.06% | 14,913,200 | 648,236,928 | 7.36 |
| 2026-09-03 | 43.90 | 43.63 | 43.97 | 42.71 | +0.44% | 12,163,000 | 527,583,040 | 6.00 |
| 2026-09-02 | 44.50 | 43.44 | 44.74 | 43.20 | -1.94% | 14,300,800 | 626,128,384 | 7.05 |
| 2026-09-01 | 44.86 | 44.30 | 44.86 | 43.43 | -1.45% | 14,284,900 | 629,637,568 | 7.05 |
| 2026-08-31 | 44.23 | 44.95 | 45.13 | 43.68 | -1.21% | 14,455,700 | 641,901,312 | 7.13 |
| 2026-08-28 | 46.38 | 45.50 | 47.01 | 45.36 | -2.84% | 16,190,900 | 745,477,696 | 7.99 |
| 2026-08-27 | 47.60 | 46.83 | 47.80 | 46.28 | -1.91% | 19,528,600 | 913,116,608 | 9.63 |
| 2026-08-26 | 50.73 | 47.74 | 50.90 | 46.85 | -2.81% | 21,890,200 | 1,052,559,552 | 10.80 |
需要全历史数据与程序化访问？
查看 药石科技 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=sz300725 获取全部历史日线。