共同药业

sz300966 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）

24.01

涨跌幅

-2.40%

成交量

1,392,900 股

成交额

33,605,768 元

换手率

1.82%

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	24.43	24.01	24.44	23.87	-2.40%	1,392,900	33,605,768	1.82
2026-10-13	24.33	24.60	24.65	23.38	-0.04%	1,568,800	37,852,464	2.05
2026-10-12	24.96	24.61	25.20	24.10	-0.57%	1,485,700	36,513,212	1.94
2026-10-09	24.50	24.75	24.90	23.55	+0.53%	1,963,100	47,486,152	2.56
2026-10-08	26.20	24.62	26.20	24.04	-4.20%	2,151,800	53,568,576	2.81
2026-09-30	25.88	25.70	25.88	25.10	+2.72%	2,216,300	56,782,008	2.89
2026-09-29	24.48	25.02	25.43	24.18	+1.13%	1,818,100	45,460,720	2.37
2026-09-28	25.48	24.74	25.74	24.32	-2.90%	2,119,900	52,752,212	2.77
2026-09-24	26.80	25.48	26.80	25.42	-4.21%	2,224,500	57,700,196	2.90
2026-09-23	25.92	26.60	26.75	25.51	+2.62%	2,926,500	76,589,784	3.82
2026-09-22	25.74	25.92	26.35	25.53	+0.15%	3,224,900	83,332,176	4.21
2026-09-21	24.20	25.88	26.18	24.20	+7.79%	4,579,600	117,453,080	5.98
2026-09-18	23.42	24.01	24.16	23.40	+2.39%	2,223,400	53,008,760	2.90
2026-09-17	23.32	23.45	23.58	22.83	+0.99%	1,544,900	35,926,440	2.02
2026-09-16	23.07	23.22	23.30	22.70	+0.48%	1,750,100	40,280,120	2.29
2026-09-15	23.04	23.11	23.49	22.63	+1.49%	2,402,900	55,763,948	3.14
2026-09-14	22.89	22.77	23.09	22.59	-1.00%	1,363,100	31,088,072	1.78
2026-09-11	22.90	23.00	23.30	22.31	+0.35%	2,035,400	46,345,332	2.66
2026-09-10	23.58	22.92	23.77	22.91	-3.00%	1,467,600	33,943,616	1.92
2026-09-09	23.73	23.63	24.49	23.38	+0.17%	2,178,800	52,199,768	2.85
2026-09-08	23.64	23.59	23.75	23.30	+0.04%	1,412,100	33,179,076	1.84
2026-09-07	23.50	23.58	23.78	23.22	-0.08%	1,582,200	37,306,012	2.07
2026-09-04	23.75	23.60	24.09	23.42	+0.38%	1,582,700	37,644,112	2.07
2026-09-03	24.03	23.51	24.11	23.51	-1.51%	1,758,600	41,792,800	2.30
2026-09-02	24.05	23.87	24.13	23.50	-0.87%	1,960,600	46,803,488	2.56
2026-09-01	24.18	24.08	24.19	23.32	-0.50%	4,071,600	96,693,296	5.32
2026-08-31	24.44	24.20	24.90	24.00	-1.94%	3,669,300	89,174,728	4.79
2026-08-28	24.60	24.68	25.47	24.51	-0.68%	1,961,300	48,910,504	2.56
2026-08-27	24.03	24.85	25.51	24.03	+2.18%	3,667,000	91,445,184	4.79
2026-08-26	24.40	24.32	24.75	23.26	-1.98%	4,564,700	109,786,040	5.96

需要全历史数据与程序化访问？查看共同药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300966 获取全部历史日线。