博瑞传播
sh600880 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）
4.35
涨跌幅
-0.91%
成交量
37,787,800 股
成交额
166,032,320 元
换手率
3.46%
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 | 4.34 | 4.35 | 4.48 | 4.26 | -0.91% | 37,787,800 | 166,032,320 | 3.46 |
| 2026-10-13 | 4.31 | 4.39 | 4.44 | 4.21 | +0.69% | 40,253,100 | 174,200,496 | 3.68 |
| 2026-10-12 | 4.32 | 4.36 | 4.52 | 4.31 | +0.46% | 49,469,300 | 217,719,744 | 4.53 |
| 2026-10-09 | 4.10 | 4.34 | 4.40 | 3.95 | +5.60% | 66,236,400 | 278,369,216 | 6.06 |
| 2026-10-08 | 4.11 | 4.11 | 4.17 | 4.06 | +1.23% | 26,441,200 | 108,662,368 | 2.42 |
| 2026-09-30 | 4.20 | 4.06 | 4.26 | 4.06 | -2.87% | 37,204,700 | 153,932,016 | 3.40 |
| 2026-09-29 | 4.07 | 4.18 | 4.22 | 4.06 | +2.45% | 49,839,000 | 207,988,704 | 4.56 |
| 2026-09-28 | 4.24 | 4.08 | 4.28 | 4.04 | -4.23% | 32,167,800 | 132,579,384 | 2.94 |
| 2026-09-24 | 4.35 | 4.26 | 4.43 | 4.24 | -3.40% | 45,216,200 | 194,407,136 | 4.14 |
| 2026-09-23 | 4.78 | 4.41 | 4.80 | 4.37 | -8.70% | 98,117,300 | 442,587,200 | 8.98 |
| 2026-09-22 | 4.90 | 4.83 | 5.30 | 4.70 | -1.43% | 103,675,500 | 510,448,864 | 9.49 |
| 2026-09-21 | 5.19 | 4.90 | 5.29 | 4.73 | -3.54% | 113,157,400 | 556,007,168 | 10.35 |
| 2026-09-18 | 4.85 | 5.08 | 5.13 | 4.85 | +3.25% | 102,449,600 | 513,846,784 | 9.37 |
| 2026-09-17 | 4.95 | 4.92 | 5.19 | 4.85 | -1.40% | 108,300,900 | 540,329,408 | 9.91 |
| 2026-09-16 | 4.75 | 4.99 | 5.05 | 4.65 | +2.89% | 103,113,600 | 502,125,504 | 9.43 |
| 2026-09-15 | 4.83 | 4.85 | 4.95 | 4.65 | +0.41% | 90,388,100 | 435,348,320 | 8.27 |
| 2026-09-14 | 4.78 | 4.83 | 5.10 | 4.66 | +1.05% | 89,627,800 | 432,676,384 | 8.20 |
| 2026-09-11 | 4.65 | 4.78 | 4.98 | 4.62 | +1.27% | 107,045,400 | 511,653,376 | 9.79 |
| 2026-09-10 | 4.60 | 4.72 | 4.80 | 4.42 | +0.43% | 103,366,400 | 472,552,384 | 9.46 |
| 2026-09-09 | 4.78 | 4.70 | 5.02 | 4.42 | +2.62% | 141,823,600 | 658,090,816 | 12.98 |
| 2026-09-08 | 4.58 | 4.58 | 4.58 | 4.58 | +10.10% | 14,705,300 | 67,350,576 | 1.35 |
| 2026-09-07 | 4.14 | 4.16 | 4.18 | 4.09 | +1.22% | 19,810,500 | 82,229,232 | 1.81 |
| 2026-09-04 | 4.05 | 4.11 | 4.19 | 4.05 | +1.73% | 23,098,800 | 95,672,416 | 2.11 |
| 2026-09-03 | 4.15 | 4.04 | 4.20 | 4.03 | -1.46% | 17,832,100 | 73,228,176 | 1.63 |
| 2026-09-02 | 4.11 | 4.10 | 4.15 | 4.06 | -0.73% | 19,879,500 | 81,432,904 | 1.82 |
| 2026-09-01 | 4.05 | 4.13 | 4.18 | 4.03 | +1.98% | 24,809,900 | 102,474,016 | 2.27 |
| 2026-08-31 | 3.93 | 4.05 | 4.05 | 3.91 | +2.79% | 19,891,200 | 79,436,792 | 1.82 |
| 2026-08-28 | 3.92 | 3.94 | 3.98 | 3.90 | +0.51% | 11,085,900 | 43,768,704 | 1.01 |
| 2026-08-27 | 3.87 | 3.92 | 3.94 | 3.86 | +0.51% | 14,831,900 | 57,917,328 | 1.36 |
| 2026-08-26 | 3.87 | 3.90 | 3.93 | 3.86 | +0.26% | 11,412,400 | 44,555,116 | 1.04 |
需要全历史数据与程序化访问？
查看 博瑞传播 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=sh600880 获取全部历史日线。