宝钢包装

sh601968 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）

4.40

涨跌幅

+1.38%

成交量

8,047,500 股

成交额

35,391,196 元

换手率

0.63%

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	4.33	4.40	4.44	4.32	+1.38%	8,047,500	35,391,196	0.63
2026-10-13	4.41	4.34	4.42	4.31	-2.25%	11,760,800	51,296,380	0.92
2026-10-12	4.50	4.44	4.55	4.42	-1.55%	7,379,400	33,045,842	0.58
2026-10-09	4.47	4.51	4.54	4.45	+0.89%	7,880,000	35,481,340	0.62
2026-10-08	4.49	4.47	4.54	4.44	-0.67%	6,831,500	30,665,462	0.54
2026-09-30	4.48	4.50	4.52	4.45	+0.67%	6,061,100	27,217,982	0.48
2026-09-29	4.46	4.47	4.50	4.43	-0.45%	6,802,100	30,398,312	0.53
2026-09-28	4.52	4.49	4.57	4.45	-0.44%	9,878,300	44,508,504	0.77
2026-09-24	4.49	4.51	4.54	4.47	+0.89%	4,509,300	20,338,720	0.35
2026-09-23	4.50	4.47	4.54	4.46	-1.11%	4,921,100	22,118,840	0.39
2026-09-22	4.56	4.52	4.60	4.50	-1.09%	6,062,600	27,548,864	0.48
2026-09-21	4.52	4.57	4.58	4.51	+0.88%	5,143,500	23,409,832	0.40
2026-09-18	4.49	4.53	4.59	4.47	+0.89%	6,517,100	29,584,968	0.51
2026-09-17	4.50	4.49	4.51	4.42	-0.22%	6,677,200	29,810,720	0.52
2026-09-16	4.50	4.50	4.54	4.45	-0.44%	7,838,100	35,201,860	0.61
2026-09-15	4.59	4.52	4.59	4.47	-1.74%	7,288,900	32,856,846	0.57
2026-09-14	4.60	4.60	4.62	4.55	-0.43%	6,098,300	27,982,966	0.48
2026-09-11	4.65	4.62	4.66	4.57	-0.86%	8,287,800	38,192,248	0.65
2026-09-10	4.69	4.66	4.72	4.65	-1.27%	4,760,100	22,284,004	0.37
2026-09-09	4.71	4.72	4.73	4.68	+0.00%	4,587,600	21,591,312	0.36
2026-09-08	4.64	4.72	4.73	4.61	+1.94%	7,159,400	33,552,840	0.56
2026-09-07	4.64	4.63	4.68	4.59	-0.22%	7,289,000	33,801,048	0.57
2026-09-04	4.68	4.64	4.73	4.61	-0.85%	5,989,200	28,011,220	0.47
2026-09-03	4.66	4.68	4.72	4.64	+0.21%	7,672,800	35,953,960	0.60
2026-09-02	4.67	4.67	4.75	4.62	-0.43%	10,143,000	47,596,684	0.80
2026-09-01	4.62	4.69	4.73	4.61	+1.74%	11,273,400	52,920,200	0.88
2026-08-31	4.62	4.61	4.65	4.57	-0.22%	11,362,200	52,317,616	0.89
2026-08-28	4.56	4.62	4.66	4.55	+1.32%	11,399,100	52,667,744	0.89
2026-08-27	4.67	4.56	4.77	4.55	+1.33%	15,094,700	70,127,704	1.18
2026-08-26	4.49	4.50	4.53	4.48	+0.45%	4,292,400	19,342,390	0.34

需要全历史数据与程序化访问？查看宝钢包装日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601968 获取全部历史日线。