博汇纸业
sh600966 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）
4.64
涨跌幅
-0.64%
成交量
6,823,300 股
成交额
31,860,656 元
换手率
0.51%
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 | 4.65 | 4.64 | 4.71 | 4.63 | -0.64% | 6,823,300 | 31,860,656 | 0.51 |
| 2026-10-13 | 4.70 | 4.67 | 4.71 | 4.60 | -1.06% | 9,308,800 | 43,285,720 | 0.70 |
| 2026-10-12 | 4.84 | 4.72 | 4.84 | 4.70 | -1.87% | 9,907,900 | 47,231,896 | 0.74 |
| 2026-10-09 | 4.83 | 4.81 | 4.87 | 4.69 | -0.62% | 11,704,900 | 55,921,368 | 0.88 |
| 2026-10-08 | 4.86 | 4.84 | 4.95 | 4.79 | -0.21% | 8,199,500 | 39,923,136 | 0.61 |
| 2026-09-30 | 4.79 | 4.85 | 4.87 | 4.77 | +1.68% | 7,638,200 | 36,929,680 | 0.57 |
| 2026-09-29 | 4.75 | 4.77 | 4.82 | 4.74 | +0.63% | 6,826,600 | 32,589,248 | 0.51 |
| 2026-09-28 | 4.77 | 4.74 | 4.81 | 4.68 | -1.25% | 11,242,200 | 53,116,648 | 0.84 |
| 2026-09-24 | 4.88 | 4.80 | 4.88 | 4.78 | -1.64% | 9,280,500 | 44,681,568 | 0.69 |
| 2026-09-23 | 4.97 | 4.88 | 4.98 | 4.88 | -1.81% | 7,015,800 | 34,484,976 | 0.52 |
| 2026-09-22 | 5.02 | 4.97 | 5.04 | 4.94 | -1.39% | 10,924,600 | 54,501,080 | 0.82 |
| 2026-09-21 | 4.96 | 5.04 | 5.09 | 4.91 | +2.02% | 12,882,200 | 64,569,644 | 0.96 |
| 2026-09-18 | 4.96 | 4.94 | 5.02 | 4.91 | -0.40% | 10,351,400 | 51,277,852 | 0.77 |
| 2026-09-17 | 4.80 | 4.96 | 4.98 | 4.76 | +3.33% | 10,524,800 | 51,421,052 | 0.79 |
| 2026-09-16 | 4.83 | 4.80 | 4.83 | 4.73 | +0.00% | 11,119,800 | 53,096,652 | 0.83 |
| 2026-09-15 | 4.87 | 4.80 | 4.87 | 4.78 | -0.83% | 8,233,500 | 39,687,136 | 0.62 |
| 2026-09-14 | 4.81 | 4.84 | 4.88 | 4.76 | +0.00% | 12,897,300 | 62,155,952 | 0.96 |
| 2026-09-11 | 5.00 | 4.84 | 5.00 | 4.83 | -3.59% | 20,646,200 | 101,344,608 | 1.54 |
| 2026-09-10 | 5.02 | 5.02 | 5.15 | 4.96 | -0.40% | 14,065,200 | 71,146,976 | 1.05 |
| 2026-09-09 | 4.92 | 5.04 | 5.07 | 4.83 | +2.65% | 17,753,500 | 88,547,344 | 1.33 |
| 2026-09-08 | 4.81 | 4.91 | 4.92 | 4.80 | +1.66% | 12,256,200 | 59,999,312 | 0.92 |
| 2026-09-07 | 4.79 | 4.83 | 4.88 | 4.73 | +1.26% | 11,350,100 | 54,579,904 | 0.85 |
| 2026-09-04 | 4.80 | 4.77 | 4.88 | 4.77 | -0.21% | 10,423,000 | 50,276,112 | 0.78 |
| 2026-09-03 | 4.75 | 4.78 | 4.89 | 4.75 | +1.06% | 15,692,300 | 75,524,824 | 1.17 |
| 2026-09-02 | 4.88 | 4.73 | 4.88 | 4.72 | -3.47% | 15,221,800 | 72,514,248 | 1.14 |
| 2026-09-01 | 4.88 | 4.90 | 4.98 | 4.82 | +1.24% | 19,655,600 | 96,629,152 | 1.47 |
| 2026-08-31 | 4.95 | 4.84 | 5.00 | 4.77 | -4.35% | 25,921,800 | 125,610,224 | 1.94 |
| 2026-08-28 | 4.99 | 5.06 | 5.12 | 4.98 | +1.40% | 13,280,400 | 67,307,608 | 0.99 |
| 2026-08-27 | 5.07 | 4.99 | 5.08 | 4.90 | -1.96% | 20,125,700 | 100,090,864 | 1.51 |
| 2026-08-26 | 4.89 | 5.09 | 5.16 | 4.89 | +3.67% | 25,810,600 | 131,623,272 | 1.93 |
需要全历史数据与程序化访问？
查看 博汇纸业 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=sh600966 获取全部历史日线。