药易购
sz300937 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）
23.10
涨跌幅
-2.86%
成交量
1,459,600 股
成交额
34,069,200 元
换手率
2.25%
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 | 23.60 | 23.10 | 23.95 | 23.10 | -2.86% | 1,459,600 | 34,069,200 | 2.25 |
| 2026-10-13 | 23.21 | 23.78 | 24.07 | 22.61 | +1.11% | 2,373,400 | 55,370,968 | 3.66 |
| 2026-10-12 | 23.78 | 23.52 | 23.87 | 23.00 | -1.18% | 1,874,700 | 44,023,532 | 2.89 |
| 2026-10-09 | 23.98 | 23.80 | 23.98 | 22.75 | -0.13% | 2,865,700 | 67,026,888 | 4.42 |
| 2026-10-08 | 24.68 | 23.83 | 24.68 | 23.52 | -0.91% | 2,103,500 | 50,187,020 | 3.24 |
| 2026-09-30 | 24.09 | 24.05 | 24.55 | 23.88 | -0.17% | 2,397,000 | 57,988,840 | 3.70 |
| 2026-09-29 | 24.58 | 24.09 | 24.58 | 23.77 | -0.04% | 1,849,300 | 44,833,196 | 2.85 |
| 2026-09-28 | 24.37 | 24.10 | 24.56 | 23.97 | -1.11% | 2,142,200 | 51,789,444 | 3.30 |
| 2026-09-24 | 24.50 | 24.37 | 24.90 | 24.36 | -0.61% | 2,348,000 | 57,707,016 | 3.62 |
| 2026-09-23 | 24.87 | 24.52 | 25.00 | 24.47 | -1.68% | 2,463,900 | 60,722,664 | 3.80 |
| 2026-09-22 | 25.48 | 24.94 | 25.49 | 24.69 | -0.87% | 4,085,200 | 102,141,504 | 6.30 |
| 2026-09-21 | 24.58 | 25.16 | 25.78 | 24.43 | +2.36% | 5,024,300 | 126,517,904 | 7.75 |
| 2026-09-18 | 24.12 | 24.58 | 24.96 | 24.03 | +1.91% | 3,682,100 | 90,348,600 | 5.68 |
| 2026-09-17 | 23.49 | 24.12 | 24.21 | 23.12 | +3.03% | 4,337,200 | 103,467,512 | 6.69 |
| 2026-09-16 | 23.28 | 23.41 | 23.60 | 23.00 | +0.47% | 1,967,700 | 45,964,640 | 3.03 |
| 2026-09-15 | 24.04 | 23.30 | 24.04 | 23.30 | -2.80% | 1,940,900 | 45,697,068 | 2.99 |
| 2026-09-14 | 23.60 | 23.97 | 24.15 | 23.28 | +0.50% | 2,307,200 | 55,022,132 | 3.56 |
| 2026-09-11 | 24.44 | 23.85 | 24.47 | 23.39 | -2.41% | 2,985,200 | 70,947,320 | 4.60 |
| 2026-09-10 | 24.63 | 24.44 | 24.94 | 24.32 | -1.57% | 2,427,200 | 59,584,084 | 3.74 |
| 2026-09-09 | 25.29 | 24.83 | 25.33 | 24.61 | -2.86% | 3,505,800 | 87,236,376 | 5.40 |
| 2026-09-08 | 25.10 | 25.56 | 25.66 | 25.04 | +0.91% | 3,288,900 | 83,520,872 | 5.07 |
| 2026-09-07 | 24.97 | 25.33 | 25.37 | 24.97 | +0.44% | 2,185,700 | 55,106,684 | 3.37 |
| 2026-09-04 | 25.10 | 25.22 | 25.78 | 25.01 | +0.48% | 3,805,900 | 96,894,272 | 5.87 |
| 2026-09-03 | 25.28 | 25.10 | 26.00 | 25.01 | -1.68% | 3,543,200 | 89,708,136 | 5.46 |
| 2026-09-02 | 26.30 | 25.53 | 26.30 | 25.11 | -1.85% | 5,579,200 | 143,010,848 | 8.60 |
| 2026-09-01 | 25.01 | 26.01 | 26.12 | 24.88 | +4.04% | 6,738,000 | 173,411,200 | 10.39 |
| 2026-08-31 | 24.36 | 25.00 | 25.09 | 23.78 | +1.30% | 4,265,900 | 104,464,504 | 6.58 |
| 2026-08-28 | 25.17 | 24.68 | 25.17 | 24.65 | -2.14% | 3,920,200 | 97,227,088 | 6.04 |
| 2026-08-27 | 24.90 | 25.22 | 25.43 | 24.85 | +0.28% | 3,532,400 | 88,772,168 | 5.45 |
| 2026-08-26 | 25.80 | 25.15 | 26.13 | 25.05 | -1.68% | 4,501,300 | 114,462,512 | 6.94 |
需要全历史数据与程序化访问？
查看 药易购 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=sz300937 获取全部历史日线。