博闻科技
sh600883 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）
7.67
涨跌幅
-4.24%
成交量
2,801,700 股
成交额
21,883,608 元
换手率
1.19%
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 | 7.95 | 7.67 | 8.09 | 7.64 | -4.24% | 2,801,700 | 21,883,608 | 1.19 |
| 2026-10-13 | 7.76 | 8.01 | 8.06 | 7.58 | +1.65% | 4,108,900 | 32,182,068 | 1.74 |
| 2026-10-12 | 8.13 | 7.88 | 8.18 | 7.84 | -2.11% | 3,269,200 | 26,057,780 | 1.38 |
| 2026-10-09 | 8.08 | 8.05 | 8.15 | 7.68 | +0.12% | 4,318,900 | 34,192,840 | 1.83 |
| 2026-10-08 | 8.16 | 8.04 | 8.24 | 7.99 | -1.47% | 3,278,500 | 26,536,096 | 1.39 |
| 2026-09-30 | 8.25 | 8.16 | 8.30 | 8.08 | -0.61% | 2,836,400 | 23,148,356 | 1.20 |
| 2026-09-29 | 8.07 | 8.21 | 8.28 | 8.01 | +1.86% | 4,407,000 | 36,012,884 | 1.87 |
| 2026-09-28 | 8.19 | 8.06 | 8.19 | 7.95 | -0.62% | 4,030,300 | 32,493,936 | 1.71 |
| 2026-09-24 | 8.16 | 8.11 | 8.25 | 8.06 | -0.61% | 3,033,600 | 24,716,228 | 1.28 |
| 2026-09-23 | 8.15 | 8.16 | 8.21 | 8.02 | +0.49% | 3,200,700 | 26,038,976 | 1.36 |
| 2026-09-22 | 8.12 | 8.12 | 8.23 | 7.93 | +1.00% | 3,957,800 | 32,006,092 | 1.68 |
| 2026-09-21 | 7.83 | 8.04 | 8.07 | 7.78 | +3.08% | 4,348,500 | 34,613,000 | 1.84 |
| 2026-09-18 | 7.91 | 7.80 | 8.02 | 7.77 | -1.52% | 4,192,400 | 33,055,406 | 1.78 |
| 2026-09-17 | 7.77 | 7.92 | 7.96 | 7.66 | +1.15% | 4,481,200 | 35,072,564 | 1.90 |
| 2026-09-16 | 7.68 | 7.83 | 7.85 | 7.64 | +1.16% | 4,273,400 | 33,267,652 | 1.81 |
| 2026-09-15 | 8.10 | 7.74 | 8.11 | 7.69 | -4.68% | 6,036,600 | 47,292,096 | 2.56 |
| 2026-09-14 | 8.03 | 8.12 | 8.22 | 7.95 | +1.12% | 4,998,800 | 40,475,200 | 2.12 |
| 2026-09-11 | 8.28 | 8.03 | 8.32 | 7.91 | -3.37% | 6,549,400 | 52,803,344 | 2.77 |
| 2026-09-10 | 8.47 | 8.31 | 8.49 | 8.30 | -2.35% | 6,194,100 | 52,025,564 | 2.62 |
| 2026-09-09 | 8.38 | 8.51 | 8.60 | 8.30 | +0.95% | 8,137,900 | 68,901,488 | 3.45 |
| 2026-09-08 | 8.14 | 8.43 | 8.58 | 8.14 | +3.82% | 9,652,400 | 81,032,352 | 4.09 |
| 2026-09-07 | 7.98 | 8.12 | 8.19 | 7.90 | +1.75% | 5,120,700 | 41,526,592 | 2.17 |
| 2026-09-04 | 7.95 | 7.98 | 8.13 | 7.90 | +0.63% | 4,107,000 | 32,904,872 | 1.74 |
| 2026-09-03 | 8.11 | 7.93 | 8.16 | 7.87 | -1.86% | 5,725,000 | 45,570,680 | 2.42 |
| 2026-09-02 | 8.20 | 8.08 | 8.23 | 7.95 | -2.30% | 7,591,200 | 61,232,208 | 3.22 |
| 2026-09-01 | 8.05 | 8.27 | 8.44 | 8.05 | +2.22% | 8,359,500 | 69,252,928 | 3.54 |
| 2026-08-31 | 8.09 | 8.09 | 8.18 | 8.00 | +1.12% | 11,354,500 | 91,845,920 | 4.81 |
| 2026-08-28 | 7.96 | 8.00 | 8.13 | 7.83 | +0.38% | 5,605,800 | 44,946,812 | 2.37 |
| 2026-08-27 | 7.86 | 7.97 | 8.06 | 7.81 | +0.50% | 5,712,100 | 45,318,912 | 2.42 |
| 2026-08-26 | 7.97 | 7.93 | 8.01 | 7.85 | -0.50% | 6,138,600 | 48,647,856 | 2.60 |
需要全历史数据与程序化访问？
查看 博闻科技 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=sh600883 获取全部历史日线。