恩威医药
sz301331 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）
21.05
涨跌幅
-2.32%
成交量
1,032,400 股
成交额
21,957,500 元
换手率
1.01%
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 | 21.55 | 21.05 | 21.64 | 21.02 | -2.32% | 1,032,400 | 21,957,500 | 1.01 |
| 2026-10-13 | 21.59 | 21.55 | 21.83 | 20.71 | -0.46% | 1,359,500 | 28,985,916 | 1.33 |
| 2026-10-12 | 22.31 | 21.65 | 22.40 | 21.56 | -2.12% | 975,900 | 21,332,870 | 0.95 |
| 2026-10-09 | 22.03 | 22.12 | 22.32 | 21.35 | -0.36% | 1,322,800 | 29,002,884 | 1.29 |
| 2026-10-08 | 21.84 | 22.20 | 22.62 | 21.70 | +1.65% | 1,869,900 | 41,333,912 | 1.82 |
| 2026-09-30 | 21.61 | 21.84 | 22.06 | 21.60 | +1.11% | 1,136,500 | 24,826,416 | 1.11 |
| 2026-09-29 | 21.36 | 21.60 | 21.75 | 21.15 | +1.17% | 927,700 | 20,011,136 | 0.90 |
| 2026-09-28 | 21.75 | 21.35 | 21.75 | 21.15 | -1.20% | 1,115,100 | 23,796,338 | 1.09 |
| 2026-09-24 | 21.40 | 21.61 | 22.49 | 21.40 | -1.10% | 1,269,800 | 27,500,464 | 1.24 |
| 2026-09-23 | 22.23 | 21.85 | 22.23 | 21.50 | -0.36% | 1,155,700 | 25,096,192 | 1.13 |
| 2026-09-22 | 21.42 | 21.93 | 22.15 | 21.22 | +2.24% | 1,496,500 | 32,564,492 | 1.46 |
| 2026-09-21 | 20.73 | 21.45 | 21.48 | 20.55 | +4.03% | 1,357,300 | 28,745,102 | 1.32 |
| 2026-09-18 | 20.65 | 20.62 | 21.02 | 20.50 | +0.44% | 1,139,700 | 23,610,016 | 1.11 |
| 2026-09-17 | 20.25 | 20.53 | 20.65 | 20.13 | +0.93% | 989,800 | 20,195,248 | 0.96 |
| 2026-09-16 | 20.23 | 20.34 | 20.48 | 20.02 | +0.49% | 1,030,300 | 20,899,304 | 1.00 |
| 2026-09-15 | 20.83 | 20.24 | 21.02 | 20.21 | -3.66% | 1,299,800 | 26,594,590 | 1.27 |
| 2026-09-14 | 20.51 | 21.01 | 21.08 | 20.51 | +1.35% | 1,293,400 | 26,965,174 | 1.26 |
| 2026-09-11 | 21.00 | 20.73 | 21.39 | 20.40 | -2.36% | 1,274,900 | 26,353,168 | 1.24 |
| 2026-09-10 | 21.80 | 21.23 | 22.05 | 21.15 | -3.63% | 1,306,100 | 27,935,406 | 1.27 |
| 2026-09-09 | 22.26 | 22.03 | 22.40 | 21.81 | -0.72% | 1,062,000 | 23,439,824 | 1.04 |
| 2026-09-08 | 21.70 | 22.19 | 22.23 | 21.46 | +2.07% | 1,185,000 | 25,994,094 | 1.16 |
| 2026-09-07 | 21.54 | 21.74 | 21.97 | 21.45 | +1.40% | 1,038,900 | 22,556,452 | 1.01 |
| 2026-09-04 | 21.74 | 21.44 | 21.84 | 21.30 | -0.60% | 1,190,200 | 25,726,184 | 1.16 |
| 2026-09-03 | 21.85 | 21.57 | 22.18 | 21.53 | -1.15% | 1,081,300 | 23,493,504 | 1.05 |
| 2026-09-02 | 21.98 | 21.82 | 21.98 | 21.47 | -1.13% | 1,249,800 | 27,186,312 | 1.22 |
| 2026-09-01 | 21.99 | 22.07 | 22.20 | 21.83 | +0.36% | 1,419,800 | 31,321,450 | 1.38 |
| 2026-08-31 | 21.60 | 21.99 | 22.12 | 21.41 | +0.69% | 1,267,800 | 27,692,882 | 1.24 |
| 2026-08-28 | 21.97 | 21.84 | 22.03 | 21.66 | -0.86% | 1,074,700 | 23,492,742 | 1.05 |
| 2026-08-27 | 21.94 | 22.03 | 22.09 | 21.66 | -0.09% | 1,636,300 | 35,887,904 | 1.59 |
| 2026-08-26 | 22.33 | 22.05 | 22.60 | 21.90 | -1.25% | 1,726,500 | 38,305,268 | 1.68 |
需要全历史数据与程序化访问？
查看 恩威医药 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=sz301331 获取全部历史日线。