宝泰隆
sh601011 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）
2.96
涨跌幅
-0.34%
成交量
52,822,100 股
成交额
157,367,072 元
换手率
2.76%
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 | 2.95 | 2.96 | 3.03 | 2.93 | -0.34% | 52,822,100 | 157,367,072 | 2.76 |
| 2026-10-13 | 2.86 | 2.97 | 2.97 | 2.81 | +2.41% | 53,683,900 | 157,004,688 | 2.80 |
| 2026-10-12 | 3.04 | 2.90 | 3.24 | 2.88 | -4.61% | 91,392,500 | 275,225,152 | 4.77 |
| 2026-10-09 | 3.00 | 3.04 | 3.05 | 2.93 | +2.36% | 67,257,800 | 201,606,384 | 3.51 |
| 2026-10-08 | 2.91 | 2.97 | 3.03 | 2.89 | +2.41% | 52,935,800 | 157,274,816 | 2.76 |
| 2026-09-30 | 2.89 | 2.90 | 2.90 | 2.85 | +1.05% | 31,407,000 | 90,557,064 | 1.64 |
| 2026-09-29 | 2.85 | 2.87 | 2.95 | 2.84 | +0.35% | 38,567,300 | 111,207,880 | 2.01 |
| 2026-09-28 | 2.88 | 2.86 | 2.89 | 2.80 | -1.72% | 41,986,600 | 119,593,776 | 2.19 |
| 2026-09-24 | 2.87 | 2.91 | 2.95 | 2.85 | +1.04% | 33,857,500 | 98,142,528 | 1.77 |
| 2026-09-23 | 3.01 | 2.88 | 3.01 | 2.88 | -4.32% | 46,966,400 | 136,862,144 | 2.45 |
| 2026-09-22 | 3.01 | 3.01 | 3.04 | 2.91 | +0.00% | 58,671,700 | 174,740,720 | 3.06 |
| 2026-09-21 | 2.90 | 3.01 | 3.03 | 2.86 | +3.79% | 44,539,800 | 131,801,968 | 2.33 |
| 2026-09-18 | 2.87 | 2.90 | 2.95 | 2.86 | +0.00% | 33,839,200 | 98,174,824 | 1.77 |
| 2026-09-17 | 2.93 | 2.90 | 2.93 | 2.81 | -1.02% | 44,289,600 | 127,055,096 | 2.31 |
| 2026-09-16 | 2.88 | 2.93 | 2.94 | 2.87 | +0.34% | 36,875,300 | 107,268,272 | 1.92 |
| 2026-09-15 | 2.96 | 2.92 | 3.03 | 2.91 | -1.35% | 43,961,100 | 130,359,392 | 2.29 |
| 2026-09-14 | 2.95 | 2.96 | 3.02 | 2.92 | -0.67% | 37,271,400 | 110,566,040 | 1.95 |
| 2026-09-11 | 3.09 | 2.98 | 3.12 | 2.96 | -4.18% | 55,962,100 | 167,802,816 | 2.92 |
| 2026-09-10 | 3.09 | 3.11 | 3.18 | 3.06 | +0.32% | 76,462,700 | 238,099,248 | 3.99 |
| 2026-09-09 | 3.05 | 3.10 | 3.13 | 3.00 | +1.31% | 87,023,300 | 267,239,872 | 4.54 |
| 2026-09-08 | 2.88 | 3.06 | 3.08 | 2.88 | +6.25% | 92,742,400 | 279,223,744 | 4.84 |
| 2026-09-07 | 2.88 | 2.88 | 2.90 | 2.84 | -0.69% | 39,944,700 | 114,786,896 | 2.09 |
| 2026-09-04 | 2.93 | 2.90 | 2.99 | 2.87 | -1.02% | 64,294,500 | 188,329,872 | 3.36 |
| 2026-09-03 | 2.97 | 2.93 | 3.09 | 2.91 | -2.01% | 93,037,600 | 277,729,664 | 4.86 |
| 2026-09-02 | 3.29 | 2.99 | 3.30 | 2.97 | -3.86% | 136,371,000 | 419,614,592 | 7.12 |
| 2026-09-01 | 3.05 | 3.11 | 3.17 | 3.03 | +0.97% | 97,188,800 | 303,790,368 | 5.07 |
| 2026-08-31 | 3.16 | 3.08 | 3.19 | 3.03 | -0.65% | 92,493,600 | 285,415,520 | 4.83 |
| 2026-08-28 | 3.06 | 3.10 | 3.15 | 3.02 | +2.99% | 91,925,100 | 284,352,736 | 4.80 |
| 2026-08-27 | 2.90 | 3.01 | 3.06 | 2.90 | +3.08% | 93,694,400 | 281,135,776 | 4.89 |
| 2026-08-26 | 2.89 | 2.92 | 2.99 | 2.85 | -0.68% | 90,752,900 | 266,381,344 | 4.74 |
需要全历史数据与程序化访问？
查看 宝泰隆 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=sh601011 获取全部历史日线。