可孚医疗
sz301087 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）
53.37
涨跌幅
-4.70%
成交量
2,924,800 股
成交额
159,005,360 元
换手率
1.51%
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 | 55.60 | 53.37 | 55.99 | 53.11 | -4.70% | 2,924,800 | 159,005,360 | 1.51 |
| 2026-10-13 | 55.93 | 56.00 | 56.96 | 54.34 | -1.84% | 4,023,000 | 223,533,344 | 2.07 |
| 2026-10-12 | 59.34 | 57.05 | 59.98 | 57.00 | -4.81% | 6,064,500 | 351,068,224 | 3.13 |
| 2026-10-09 | 53.38 | 59.93 | 60.66 | 52.81 | +13.50% | 9,660,900 | 555,156,736 | 4.98 |
| 2026-10-08 | 52.50 | 52.80 | 54.95 | 52.05 | +1.34% | 2,522,200 | 134,724,032 | 1.30 |
| 2026-09-30 | 52.34 | 52.10 | 53.03 | 51.86 | -1.12% | 1,423,900 | 74,877,568 | 0.73 |
| 2026-09-29 | 53.20 | 52.69 | 53.46 | 52.20 | -1.01% | 1,649,100 | 86,756,752 | 0.85 |
| 2026-09-28 | 54.41 | 53.23 | 54.79 | 53.21 | -1.81% | 1,324,600 | 71,378,296 | 0.68 |
| 2026-09-24 | 54.90 | 54.21 | 55.20 | 54.12 | -1.33% | 1,330,800 | 72,686,744 | 0.69 |
| 2026-09-23 | 56.10 | 54.94 | 56.38 | 54.24 | -0.79% | 2,198,200 | 120,759,104 | 1.13 |
| 2026-09-22 | 54.96 | 55.38 | 56.00 | 54.59 | +0.44% | 2,236,900 | 124,023,608 | 1.15 |
| 2026-09-21 | 52.74 | 55.14 | 55.89 | 52.56 | +4.43% | 3,332,200 | 181,712,896 | 1.72 |
| 2026-09-18 | 53.26 | 52.80 | 53.71 | 52.62 | -0.90% | 2,335,800 | 123,997,168 | 1.20 |
| 2026-09-17 | 51.57 | 53.28 | 53.89 | 51.32 | +2.98% | 2,716,900 | 144,316,896 | 1.40 |
| 2026-09-16 | 51.79 | 51.74 | 52.38 | 51.45 | -0.79% | 1,738,000 | 90,021,984 | 0.90 |
| 2026-09-15 | 53.16 | 52.15 | 53.95 | 51.80 | -2.18% | 1,998,100 | 105,028,160 | 1.03 |
| 2026-09-14 | 52.86 | 53.31 | 54.49 | 50.77 | +1.02% | 3,883,200 | 205,440,240 | 2.00 |
| 2026-09-11 | 51.38 | 52.77 | 53.51 | 50.58 | +2.07% | 3,628,900 | 191,324,736 | 1.87 |
| 2026-09-10 | 51.84 | 51.70 | 52.70 | 49.40 | -0.33% | 3,272,900 | 166,808,800 | 1.69 |
| 2026-09-09 | 51.64 | 51.87 | 52.23 | 51.20 | +0.27% | 1,824,800 | 94,593,888 | 0.94 |
| 2026-09-08 | 52.50 | 51.73 | 52.98 | 51.41 | -1.18% | 2,485,600 | 128,892,416 | 1.28 |
| 2026-09-07 | 51.87 | 52.35 | 53.17 | 51.19 | +0.93% | 3,541,700 | 185,218,144 | 1.83 |
| 2026-09-04 | 48.43 | 51.87 | 52.77 | 48.10 | +7.55% | 4,150,900 | 211,972,256 | 2.14 |
| 2026-09-03 | 47.13 | 48.23 | 48.88 | 47.13 | +2.51% | 1,849,500 | 88,706,320 | 0.95 |
| 2026-09-02 | 49.00 | 47.05 | 49.13 | 46.41 | -5.18% | 2,909,400 | 137,696,896 | 1.50 |
| 2026-09-01 | 49.89 | 49.62 | 50.71 | 47.73 | -1.16% | 4,357,600 | 214,001,600 | 2.25 |
| 2026-08-31 | 50.15 | 50.20 | 51.80 | 49.28 | -1.38% | 2,996,100 | 150,414,832 | 1.54 |
| 2026-08-28 | 50.83 | 50.90 | 51.34 | 50.21 | +0.14% | 1,814,800 | 92,304,576 | 0.94 |
| 2026-08-27 | 49.66 | 50.83 | 51.08 | 49.53 | +2.03% | 1,618,200 | 81,538,736 | 0.83 |
| 2026-08-26 | 48.28 | 49.82 | 49.83 | 48.07 | +3.66% | 1,920,800 | 94,627,832 | 0.99 |
需要全历史数据与程序化访问？
查看 可孚医疗 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=sz301087 获取全部历史日线。