维康药业

sz300878 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）

28.39

涨跌幅

-1.90%

成交量

860,300 股

成交额

24,708,496 元

换手率

0.60%

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	29.05	28.39	29.30	28.39	-1.90%	860,300	24,708,496	0.60
2026-10-13	28.01	28.94	29.20	27.07	+2.44%	1,513,000	42,628,872	1.05
2026-10-12	29.87	28.25	29.87	28.16	-5.52%	1,778,700	51,202,184	1.24
2026-10-09	29.29	29.90	29.99	28.28	+1.87%	1,522,900	44,599,740	1.06
2026-10-08	30.56	29.35	30.56	29.11	-2.69%	1,503,500	44,494,968	1.04
2026-09-30	30.17	30.16	30.57	29.30	+0.60%	1,202,700	36,359,640	0.84
2026-09-29	30.50	29.98	30.50	29.18	+0.60%	1,396,500	41,742,676	0.97
2026-09-28	31.11	29.80	31.14	29.65	-3.56%	1,638,400	49,291,900	1.14
2026-09-24	30.50	30.90	31.59	30.44	-0.80%	1,710,400	52,710,984	1.19
2026-09-23	31.00	31.15	32.20	30.67	+0.23%	2,251,300	70,762,496	1.56
2026-09-22	31.95	31.08	32.54	30.85	-2.72%	2,983,200	93,929,840	2.07
2026-09-21	32.86	31.95	32.94	31.77	-1.14%	3,282,200	106,034,304	2.28
2026-09-18	31.68	32.32	32.90	31.25	+2.02%	2,529,500	81,075,920	1.76
2026-09-17	31.80	31.68	32.63	31.62	-0.66%	1,730,800	55,594,800	1.20
2026-09-16	31.49	31.89	32.18	31.25	+1.24%	1,536,900	48,910,144	1.07
2026-09-15	33.17	31.50	33.17	31.50	-5.97%	2,493,100	79,763,608	1.73
2026-09-14	32.89	33.50	33.67	31.98	+1.55%	1,902,200	62,305,548	1.32
2026-09-11	33.20	32.99	33.22	32.08	-0.48%	2,038,300	66,295,192	1.42
2026-09-10	35.28	33.15	35.36	32.67	-5.10%	3,095,000	104,320,856	2.15
2026-09-09	34.15	34.93	35.50	34.09	+0.75%	3,012,500	104,388,512	2.09
2026-09-08	34.09	34.67	34.98	32.70	+1.73%	2,822,200	96,437,912	1.96
2026-09-07	33.61	34.08	35.20	33.06	+1.64%	2,929,000	100,421,264	2.04
2026-09-04	33.45	33.53	34.66	33.27	+0.33%	2,787,000	94,859,368	1.94
2026-09-03	32.46	33.42	33.92	32.46	+2.05%	2,403,100	80,230,336	1.67
2026-09-02	32.82	32.75	32.82	32.05	+0.49%	1,933,400	62,882,704	1.34
2026-09-01	32.68	32.59	33.12	32.29	-0.28%	2,147,200	70,131,912	1.49
2026-08-31	31.20	32.68	33.30	31.01	+2.12%	4,230,700	137,353,088	2.94
2026-08-28	33.88	32.00	33.88	30.16	-6.27%	6,304,700	200,751,840	4.38
2026-08-27	32.96	34.14	34.34	32.21	+4.63%	3,416,700	114,508,720	2.37
2026-08-26	33.99	32.63	33.99	32.11	-2.80%	2,407,000	78,782,064	1.67

需要全历史数据与程序化访问？查看维康药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300878 获取全部历史日线。