百诚医药
sz301096 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）
41.59
涨跌幅
-1.40%
成交量
1,564,300 股
成交额
65,201,120 元
换手率
1.88%
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 | 41.90 | 41.59 | 42.39 | 41.24 | -1.40% | 1,564,300 | 65,201,120 | 1.88 |
| 2026-10-13 | 43.99 | 42.18 | 43.99 | 39.70 | -4.38% | 3,956,100 | 163,922,688 | 4.76 |
| 2026-10-12 | 45.49 | 44.11 | 46.18 | 43.85 | -3.37% | 2,193,300 | 97,890,584 | 2.64 |
| 2026-10-09 | 46.20 | 45.65 | 46.20 | 43.30 | -1.15% | 3,104,100 | 138,811,200 | 3.73 |
| 2026-10-08 | 49.15 | 46.18 | 49.77 | 45.35 | -6.33% | 4,693,000 | 218,385,824 | 5.65 |
| 2026-09-30 | 47.78 | 49.30 | 50.99 | 47.00 | +4.69% | 4,011,000 | 198,499,792 | 4.83 |
| 2026-09-29 | 46.10 | 47.09 | 48.29 | 45.62 | +2.39% | 2,731,500 | 129,323,184 | 3.29 |
| 2026-09-28 | 47.82 | 45.99 | 48.88 | 45.50 | -4.64% | 3,942,800 | 183,266,176 | 4.74 |
| 2026-09-24 | 51.60 | 48.23 | 51.60 | 48.04 | -5.13% | 3,455,300 | 170,953,488 | 4.16 |
| 2026-09-23 | 49.60 | 50.84 | 50.95 | 48.71 | +1.27% | 4,098,500 | 205,917,648 | 4.93 |
| 2026-09-22 | 52.29 | 50.20 | 52.97 | 49.02 | -5.19% | 4,304,100 | 220,469,520 | 5.18 |
| 2026-09-21 | 52.55 | 52.95 | 53.98 | 52.02 | +0.51% | 3,702,000 | 195,353,280 | 4.45 |
| 2026-09-18 | 51.60 | 52.68 | 53.88 | 51.01 | +4.63% | 4,767,500 | 250,070,608 | 5.74 |
| 2026-09-17 | 51.50 | 50.35 | 51.97 | 50.17 | -2.69% | 2,641,000 | 134,339,408 | 3.18 |
| 2026-09-16 | 49.18 | 51.74 | 52.25 | 48.71 | +4.50% | 3,493,600 | 176,014,544 | 4.20 |
| 2026-09-15 | 50.60 | 49.51 | 51.50 | 49.07 | -2.50% | 3,634,300 | 181,875,184 | 4.37 |
| 2026-09-14 | 48.01 | 50.78 | 50.80 | 47.85 | +5.62% | 4,571,800 | 227,754,304 | 5.50 |
| 2026-09-11 | 48.66 | 48.08 | 50.60 | 47.80 | -0.87% | 5,616,200 | 275,907,776 | 6.76 |
| 2026-09-10 | 46.70 | 48.50 | 49.30 | 45.88 | +4.03% | 5,939,800 | 284,658,176 | 7.15 |
| 2026-09-09 | 43.68 | 46.62 | 46.85 | 43.23 | +5.86% | 3,943,200 | 177,240,656 | 4.74 |
| 2026-09-08 | 43.26 | 44.04 | 44.45 | 43.22 | +0.80% | 2,652,600 | 115,857,168 | 3.19 |
| 2026-09-07 | 43.77 | 43.69 | 44.46 | 43.25 | +0.51% | 1,784,400 | 78,363,864 | 2.15 |
| 2026-09-04 | 43.55 | 43.47 | 44.00 | 43.20 | +0.21% | 1,480,900 | 64,506,636 | 1.78 |
| 2026-09-03 | 43.59 | 43.38 | 44.00 | 42.90 | +0.05% | 1,595,200 | 69,243,944 | 1.92 |
| 2026-09-02 | 43.10 | 43.36 | 44.26 | 42.87 | -0.62% | 2,284,800 | 99,468,592 | 2.75 |
| 2026-09-01 | 46.15 | 43.63 | 46.67 | 43.52 | -6.05% | 3,617,700 | 161,005,024 | 4.35 |
| 2026-08-31 | 44.53 | 46.44 | 46.80 | 44.07 | +4.29% | 3,069,500 | 140,851,440 | 3.69 |
| 2026-08-28 | 45.00 | 44.53 | 45.75 | 44.00 | -0.89% | 3,161,900 | 141,953,840 | 3.80 |
| 2026-08-27 | 44.05 | 44.93 | 46.36 | 43.90 | -3.95% | 4,885,800 | 218,917,360 | 5.88 |
| 2026-08-26 | 47.64 | 46.78 | 48.27 | 46.35 | -2.68% | 2,133,200 | 100,242,608 | 2.57 |
需要全历史数据与程序化访问？
查看 百诚医药 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=sz301096 获取全部历史日线。