百洋医药
sz301015 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）
26.18
涨跌幅
-1.21%
成交量
9,718,700 股
成交额
255,281,696 元
换手率
1.85%
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 | 26.50 | 26.18 | 26.98 | 25.83 | -1.21% | 9,718,700 | 255,281,696 | 1.85 |
| 2026-10-13 | 25.73 | 26.50 | 26.99 | 25.72 | +1.96% | 12,429,100 | 327,619,712 | 2.36 |
| 2026-10-12 | 26.08 | 25.99 | 26.29 | 25.33 | +0.19% | 7,171,900 | 185,360,320 | 1.36 |
| 2026-10-09 | 25.80 | 25.94 | 26.20 | 25.01 | +0.00% | 8,300,200 | 212,351,152 | 1.58 |
| 2026-10-08 | 25.90 | 25.94 | 26.34 | 25.18 | +1.01% | 10,292,400 | 265,711,056 | 1.96 |
| 2026-09-30 | 25.01 | 25.68 | 25.88 | 24.91 | +2.56% | 6,498,400 | 165,835,136 | 1.24 |
| 2026-09-29 | 25.10 | 25.04 | 25.63 | 24.62 | +0.36% | 4,986,300 | 125,281,952 | 0.95 |
| 2026-09-28 | 25.34 | 24.95 | 25.80 | 24.80 | -1.11% | 4,567,700 | 114,665,984 | 0.87 |
| 2026-09-24 | 26.10 | 25.23 | 26.42 | 25.00 | -3.41% | 5,732,000 | 146,993,824 | 1.09 |
| 2026-09-23 | 26.30 | 26.12 | 26.53 | 26.00 | -1.17% | 4,655,200 | 121,779,928 | 0.89 |
| 2026-09-22 | 26.00 | 26.43 | 26.80 | 25.82 | +1.03% | 8,515,200 | 224,411,056 | 1.62 |
| 2026-09-21 | 25.59 | 26.16 | 26.60 | 25.43 | +2.39% | 13,104,700 | 344,288,256 | 2.49 |
| 2026-09-18 | 23.21 | 25.55 | 25.64 | 23.16 | +10.41% | 15,124,700 | 376,302,336 | 2.88 |
| 2026-09-17 | 22.81 | 23.14 | 23.37 | 22.80 | +0.96% | 3,515,700 | 81,410,832 | 0.67 |
| 2026-09-16 | 23.32 | 22.92 | 23.51 | 22.88 | -2.51% | 5,389,100 | 124,219,672 | 1.03 |
| 2026-09-15 | 24.32 | 23.51 | 24.40 | 23.38 | -3.77% | 3,507,000 | 83,056,816 | 0.67 |
| 2026-09-14 | 23.38 | 24.43 | 24.56 | 23.18 | +4.45% | 5,359,300 | 129,115,304 | 1.02 |
| 2026-09-11 | 23.89 | 23.39 | 24.17 | 23.14 | -3.07% | 4,183,400 | 98,173,408 | 0.80 |
| 2026-09-10 | 24.90 | 24.13 | 24.90 | 23.75 | -1.91% | 4,061,600 | 97,618,592 | 0.77 |
| 2026-09-09 | 24.90 | 24.60 | 25.15 | 24.58 | -1.68% | 4,891,500 | 121,343,744 | 0.93 |
| 2026-09-08 | 23.49 | 25.02 | 25.10 | 23.28 | +6.70% | 9,715,100 | 237,222,080 | 1.85 |
| 2026-09-07 | 22.99 | 23.45 | 23.59 | 22.71 | +2.31% | 4,315,700 | 100,737,312 | 0.82 |
| 2026-09-04 | 23.24 | 22.92 | 23.45 | 22.82 | -0.52% | 4,091,600 | 94,797,360 | 0.78 |
| 2026-09-03 | 24.10 | 23.04 | 24.24 | 22.89 | -4.20% | 6,889,600 | 160,329,104 | 1.31 |
| 2026-09-02 | 24.00 | 24.05 | 24.24 | 23.80 | -0.46% | 3,555,100 | 85,508,976 | 0.68 |
| 2026-09-01 | 24.56 | 24.16 | 24.70 | 24.00 | -1.63% | 5,329,600 | 129,585,024 | 1.01 |
| 2026-08-31 | 25.00 | 24.56 | 25.05 | 23.67 | -2.35% | 8,712,400 | 211,049,392 | 1.66 |
| 2026-08-28 | 24.41 | 25.15 | 25.82 | 24.24 | +2.24% | 10,772,700 | 271,987,168 | 2.05 |
| 2026-08-27 | 24.40 | 24.60 | 24.60 | 24.12 | +0.41% | 5,727,200 | 139,520,800 | 1.09 |
| 2026-08-26 | 24.45 | 24.50 | 25.00 | 24.10 | -0.77% | 6,191,500 | 151,904,416 | 1.18 |
需要全历史数据与程序化访问？
查看 百洋医药 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=sz301015 获取全部历史日线。