五洲医疗
sz301234 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）
149.03
涨跌幅
+4.99%
成交量
2,141,300 股
成交额
313,758,720 元
换手率
5.31%
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 | 140.32 | 149.03 | 150.50 | 139.08 | +4.99% | 2,141,300 | 313,758,720 | 5.31 |
| 2026-10-13 | 155.80 | 141.95 | 155.80 | 138.00 | -8.95% | 2,911,400 | 424,816,800 | 7.22 |
| 2026-10-12 | 147.00 | 155.90 | 156.50 | 143.80 | +6.05% | 2,657,800 | 404,990,880 | 6.59 |
| 2026-10-09 | 144.94 | 147.00 | 157.57 | 137.00 | -0.66% | 3,400,400 | 500,055,200 | 8.43 |
| 2026-10-08 | 137.00 | 147.98 | 148.00 | 135.58 | +9.09% | 2,568,300 | 367,695,136 | 6.37 |
| 2026-09-30 | 134.03 | 135.65 | 138.66 | 129.05 | +1.08% | 2,175,700 | 295,786,304 | 5.40 |
| 2026-09-29 | 123.56 | 134.20 | 135.20 | 123.56 | +4.84% | 2,682,800 | 349,674,112 | 6.65 |
| 2026-09-28 | 122.70 | 128.01 | 133.85 | 120.00 | +4.41% | 2,887,900 | 368,776,000 | 7.16 |
| 2026-09-24 | 118.50 | 122.60 | 126.75 | 118.01 | +0.49% | 2,585,200 | 318,140,672 | 6.41 |
| 2026-09-23 | 133.00 | 122.00 | 135.99 | 122.00 | -12.70% | 4,595,800 | 583,626,496 | 11.40 |
| 2026-09-22 | 123.00 | 139.74 | 139.74 | 122.01 | +20.00% | 5,040,300 | 682,924,416 | 12.50 |
| 2026-09-21 | 116.23 | 116.45 | 121.00 | 113.08 | +2.01% | 2,630,600 | 310,741,056 | 6.52 |
| 2026-09-18 | 111.43 | 114.15 | 114.97 | 111.00 | +2.65% | 1,862,000 | 210,966,752 | 4.62 |
| 2026-09-17 | 109.86 | 111.20 | 112.68 | 108.00 | +2.95% | 1,296,500 | 143,239,136 | 3.22 |
| 2026-09-16 | 106.50 | 108.01 | 108.47 | 105.11 | +1.90% | 1,187,800 | 127,698,008 | 2.95 |
| 2026-09-15 | 106.58 | 106.00 | 109.66 | 105.00 | +0.96% | 1,442,700 | 154,967,472 | 3.58 |
| 2026-09-14 | 99.61 | 104.99 | 106.01 | 99.60 | +5.41% | 1,236,900 | 128,831,224 | 3.07 |
| 2026-09-11 | 101.90 | 99.60 | 102.00 | 96.70 | -2.84% | 836,500 | 83,235,680 | 2.07 |
| 2026-09-10 | 102.99 | 102.51 | 103.98 | 100.51 | +0.75% | 715,200 | 73,338,072 | 1.77 |
| 2026-09-09 | 106.00 | 101.75 | 107.99 | 100.01 | -4.53% | 1,449,100 | 148,658,096 | 3.59 |
| 2026-09-08 | 105.00 | 106.58 | 110.00 | 105.00 | -7.00% | 2,156,900 | 231,545,168 | 5.35 |
| 2026-09-07 | 108.00 | 114.60 | 115.00 | 104.00 | +7.10% | 2,566,400 | 285,995,936 | 6.37 |
| 2026-09-04 | 106.00 | 107.00 | 109.95 | 104.90 | +2.04% | 1,707,400 | 183,451,808 | 4.23 |
| 2026-09-03 | 107.00 | 104.86 | 107.00 | 101.18 | -0.07% | 1,498,600 | 155,955,376 | 3.72 |
| 2026-09-02 | 103.00 | 104.93 | 106.99 | 101.00 | +4.24% | 1,760,200 | 183,581,616 | 4.37 |
| 2026-09-01 | 97.59 | 100.66 | 100.66 | 94.73 | +5.22% | 1,661,800 | 164,929,200 | 4.12 |
| 2026-08-31 | 97.00 | 95.67 | 97.00 | 92.28 | -3.55% | 1,892,500 | 179,808,464 | 4.69 |
| 2026-08-28 | 106.00 | 99.19 | 106.00 | 98.16 | -6.21% | 2,152,000 | 218,873,728 | 5.34 |
| 2026-08-27 | 106.00 | 105.76 | 108.26 | 102.52 | -0.34% | 2,296,600 | 239,745,440 | 5.70 |
| 2026-08-26 | 102.96 | 106.12 | 112.30 | 102.01 | +2.04% | 2,446,700 | 260,897,056 | 6.07 |
需要全历史数据与程序化访问？
查看 五洲医疗 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=sz301234 获取全部历史日线。