多瑞医药

sz301075 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（2026-10-15）

54.42

涨跌幅

-3.41%

成交量

1,070,300 股

成交额

57,997,792 元

换手率

1.89%

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(%)
2026-10-15	54.27	54.42	55.83	52.74	-3.41%	1,070,300	57,997,792	1.89
2026-10-14	58.39	56.34	58.39	56.31	-3.51%	568,400	32,332,712	1.00
2026-10-13	58.49	58.39	58.98	54.80	-0.17%	1,429,500	81,528,488	2.53
2026-10-12	59.58	58.49	59.89	57.38	-2.44%	885,100	52,004,448	1.56
2026-10-09	62.01	59.95	62.01	57.03	-1.07%	857,700	50,427,340	1.52
2026-10-08	63.20	60.60	64.00	60.23	-4.07%	1,163,800	71,716,272	2.06
2026-09-30	64.10	63.17	64.76	63.00	-1.33%	609,200	38,784,264	1.08
2026-09-29	63.78	64.02	64.65	63.21	+0.28%	679,200	43,506,960	1.20
2026-09-28	66.83	63.84	66.83	63.16	-3.65%	897,600	57,861,052	1.59
2026-09-24	64.18	66.26	67.13	64.18	+0.12%	1,114,800	73,124,296	1.97
2026-09-23	67.50	66.18	67.87	65.61	-1.61%	937,800	62,151,304	1.66
2026-09-22	68.10	67.26	69.30	66.19	-1.85%	1,410,300	94,762,128	2.49
2026-09-21	65.88	68.53	69.74	64.76	+5.32%	2,049,200	139,529,776	3.62
2026-09-18	64.67	65.07	66.00	62.99	+1.18%	1,809,000	117,655,504	3.20
2026-09-17	59.91	64.31	64.48	59.40	+6.09%	1,786,900	111,233,656	3.16
2026-09-16	58.67	60.62	60.87	57.86	+2.90%	787,300	47,065,944	1.39
2026-09-15	57.18	58.91	59.11	56.33	+3.17%	914,200	53,185,908	1.62
2026-09-14	56.27	57.10	58.80	55.13	+1.01%	803,800	46,068,220	1.42
2026-09-11	57.72	56.53	58.59	56.00	-3.19%	741,100	42,003,072	1.31
2026-09-10	59.23	58.39	59.24	57.30	-1.43%	587,000	34,140,112	1.04
2026-09-09	60.14	59.24	60.36	59.00	-1.48%	712,300	42,414,296	1.26
2026-09-08	61.05	60.13	61.69	59.69	-1.51%	890,200	53,701,768	1.57
2026-09-07	61.00	61.05	62.07	60.50	-0.15%	891,600	54,563,832	1.58
2026-09-04	62.12	61.14	63.66	60.79	-1.02%	1,070,800	66,532,100	1.89
2026-09-03	61.48	61.77	62.94	60.05	+2.30%	1,473,400	91,049,880	2.60
2026-09-02	57.99	60.38	61.10	56.92	+4.07%	1,693,100	100,724,328	2.99
2026-09-01	57.80	58.02	58.94	55.90	+0.38%	1,208,300	69,787,552	2.13
2026-08-31	55.00	57.80	57.88	54.61	+4.29%	1,679,900	94,892,736	2.97
2026-08-28	57.00	55.42	57.19	55.40	-2.77%	1,255,200	70,338,904	2.22
2026-08-27	56.17	57.00	58.50	54.48	+1.77%	2,200,200	124,213,920	3.89

需要全历史数据与程序化访问？查看多瑞医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301075 获取全部历史日线。