仙乐健康

sz300791 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）

18.08

涨跌幅

-1.04%

成交量

1,285,200 股

成交额

23,364,988 元

换手率

0.50%

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	18.23	18.08	18.33	18.03	-1.04%	1,285,200	23,364,988	0.50
2026-10-13	18.31	18.27	18.67	18.10	-1.56%	1,838,300	33,593,292	0.71
2026-10-12	18.59	18.56	18.91	18.26	-0.16%	1,961,300	36,301,892	0.76
2026-10-09	18.00	18.59	18.66	18.00	+2.76%	2,134,700	39,189,576	0.83
2026-10-08	18.37	18.09	18.45	17.93	-1.74%	2,304,200	41,881,200	0.89
2026-09-30	17.70	18.41	18.53	17.70	+4.07%	2,896,600	53,052,260	1.12
2026-09-29	17.52	17.69	17.82	17.16	+1.49%	1,947,900	34,073,820	0.76
2026-09-28	17.68	17.43	17.76	17.36	-0.51%	785,000	13,736,348	0.30
2026-09-24	17.68	17.52	17.85	17.47	-1.35%	1,016,600	17,923,150	0.39
2026-09-23	17.78	17.76	18.08	17.72	-0.50%	1,096,300	19,614,066	0.43
2026-09-22	17.79	17.85	18.06	17.63	+0.34%	1,319,300	23,530,252	0.51
2026-09-21	17.40	17.79	17.98	17.34	+2.83%	1,977,800	35,029,908	0.77
2026-09-18	17.14	17.30	17.53	17.11	+1.17%	1,143,100	19,824,890	0.44
2026-09-17	17.08	17.10	17.46	17.07	-0.93%	910,400	15,633,956	0.35
2026-09-16	17.42	17.26	17.42	17.07	-0.06%	838,100	14,426,206	0.33
2026-09-15	17.67	17.27	17.67	17.27	-1.88%	1,414,900	24,635,004	0.55
2026-09-14	17.38	17.60	17.68	17.33	+1.27%	894,800	15,687,672	0.35
2026-09-11	17.86	17.38	17.96	17.35	-3.39%	1,730,600	30,368,498	0.67
2026-09-10	18.29	17.99	18.90	17.98	-2.02%	4,175,800	76,790,136	1.62
2026-09-09	17.85	18.36	18.39	17.63	+2.23%	2,803,800	50,606,656	1.09
2026-09-08	17.89	17.96	18.02	17.61	+0.50%	1,566,900	27,944,818	0.61
2026-09-07	17.80	17.87	17.89	17.67	+0.73%	1,465,800	26,071,998	0.57
2026-09-04	17.75	17.74	18.04	17.70	-0.17%	1,251,400	22,386,918	0.49
2026-09-03	18.09	17.77	18.13	17.75	-1.33%	1,756,100	31,412,076	0.68
2026-09-02	17.90	18.01	18.14	17.73	+0.90%	1,859,500	33,336,884	0.72
2026-09-01	17.81	17.85	18.15	17.71	+0.06%	2,196,400	39,334,040	0.85
2026-08-31	17.45	17.84	17.94	17.26	+1.71%	2,419,200	42,990,764	0.94
2026-08-28	17.39	17.54	17.60	17.22	+0.98%	1,690,900	29,461,112	0.66
2026-08-27	17.36	17.37	17.44	17.17	+0.06%	1,646,300	28,464,170	0.64
2026-08-26	17.32	17.36	17.58	17.21	-0.63%	2,432,000	42,175,056	0.94

需要全历史数据与程序化访问？查看仙乐健康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300791 获取全部历史日线。