稳健医疗

sz300888 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）

30.29

涨跌幅

-1.11%

成交量

3,574,300 股

成交额

108,138,352 元

换手率

0.62%

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	30.50	30.29	30.61	30.08	-1.11%	3,574,300	108,138,352	0.62
2026-10-13	30.68	30.63	30.98	30.46	-0.78%	3,694,100	113,282,912	0.64
2026-10-12	31.03	30.87	31.42	30.70	-1.56%	5,421,300	167,708,944	0.93
2026-10-09	29.84	31.36	31.59	29.77	+5.06%	10,263,500	316,853,952	1.77
2026-10-08	30.27	29.85	30.65	29.58	+2.05%	4,859,700	145,904,704	0.84
2026-09-30	29.04	29.25	29.43	28.81	+1.28%	1,870,800	54,645,428	0.32
2026-09-29	29.24	28.88	29.30	28.81	-1.23%	2,334,900	67,749,376	0.40
2026-09-28	29.47	29.24	29.61	29.12	-0.78%	1,917,400	56,163,856	0.33
2026-09-24	29.72	29.47	29.88	29.26	-0.54%	2,108,200	62,445,224	0.36
2026-09-23	29.52	29.63	29.80	29.41	+0.37%	1,832,100	54,337,460	0.32
2026-09-22	29.61	29.52	29.91	29.36	-0.30%	2,688,600	79,687,736	0.46
2026-09-21	28.75	29.61	29.74	28.61	+2.99%	3,395,500	99,353,880	0.59
2026-09-18	28.38	28.75	28.80	28.38	+1.20%	2,043,200	58,611,576	0.35
2026-09-17	28.30	28.41	28.57	28.19	+0.28%	1,163,500	33,030,070	0.20
2026-09-16	28.35	28.33	28.39	27.98	+0.00%	2,012,100	56,718,508	0.35
2026-09-15	28.60	28.33	28.61	28.17	-0.53%	1,772,100	50,205,508	0.31
2026-09-14	28.10	28.48	28.50	28.02	+0.85%	1,500,200	42,610,496	0.26
2026-09-11	29.19	28.24	29.22	27.89	-2.86%	4,121,900	116,524,896	0.71
2026-09-10	29.35	29.07	29.39	28.97	-0.78%	1,705,900	49,701,304	0.29
2026-09-09	29.66	29.30	29.67	29.19	-1.21%	2,092,900	61,429,084	0.36
2026-09-08	29.45	29.66	29.78	29.39	+0.30%	2,304,300	68,168,528	0.40
2026-09-07	29.53	29.57	29.69	29.38	-0.10%	2,067,500	61,102,184	0.36
2026-09-04	29.20	29.60	29.84	29.09	+1.79%	3,538,900	104,528,136	0.61
2026-09-03	29.28	29.08	29.46	29.07	-1.12%	2,042,400	59,735,776	0.35
2026-09-02	29.42	29.41	29.42	29.04	-1.67%	2,820,100	82,480,816	0.49
2026-09-01	29.46	29.91	30.03	29.33	+1.56%	3,497,700	104,314,304	0.60
2026-08-31	30.08	29.45	30.09	29.21	-1.47%	3,246,500	95,546,704	0.56
2026-08-28	29.99	29.89	30.09	29.66	-0.03%	2,319,600	69,342,384	0.40
2026-08-27	30.13	29.90	30.40	29.80	-0.76%	2,846,300	85,407,864	0.49
2026-08-26	29.80	30.13	30.56	29.68	+0.94%	4,515,200	136,635,680	0.78

需要全历史数据与程序化访问？查看稳健医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300888 获取全部历史日线。