倍加洁
sh603059 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）
25.00
涨跌幅
-1.19%
成交量
1,387,800 股
成交额
35,340,208 元
换手率
1.38%
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 | 25.44 | 25.00 | 26.00 | 25.00 | -1.19% | 1,387,800 | 35,340,208 | 1.38 |
| 2026-10-13 | 25.41 | 25.30 | 25.58 | 24.36 | -0.39% | 1,013,600 | 25,366,696 | 1.01 |
| 2026-10-12 | 25.79 | 25.40 | 26.38 | 25.40 | -1.28% | 1,244,900 | 32,063,940 | 1.24 |
| 2026-10-09 | 26.50 | 25.73 | 26.50 | 25.20 | -0.96% | 1,448,600 | 37,287,480 | 1.44 |
| 2026-10-08 | 26.22 | 25.98 | 26.84 | 25.88 | -0.92% | 1,992,300 | 52,415,244 | 1.98 |
| 2026-09-30 | 25.89 | 26.22 | 26.66 | 25.81 | +1.27% | 1,426,300 | 37,540,296 | 1.42 |
| 2026-09-29 | 25.80 | 25.89 | 26.11 | 25.60 | -0.04% | 1,322,500 | 34,162,840 | 1.32 |
| 2026-09-28 | 25.78 | 25.90 | 26.18 | 25.30 | +1.17% | 1,442,100 | 37,137,720 | 1.44 |
| 2026-09-24 | 25.51 | 25.60 | 26.05 | 25.39 | +0.43% | 1,483,300 | 38,227,800 | 1.48 |
| 2026-09-23 | 25.77 | 25.49 | 25.93 | 25.25 | -0.55% | 1,312,800 | 33,636,672 | 1.31 |
| 2026-09-22 | 25.55 | 25.63 | 25.97 | 25.37 | -0.31% | 1,483,200 | 37,955,088 | 1.48 |
| 2026-09-21 | 24.55 | 25.71 | 26.00 | 24.49 | +4.77% | 1,938,600 | 49,256,328 | 1.93 |
| 2026-09-18 | 23.90 | 24.54 | 25.62 | 23.81 | +2.55% | 2,128,600 | 53,110,612 | 2.12 |
| 2026-09-17 | 23.78 | 23.93 | 24.09 | 23.53 | +0.08% | 1,078,100 | 25,658,916 | 1.07 |
| 2026-09-16 | 23.30 | 23.91 | 24.15 | 23.11 | +2.14% | 1,359,400 | 32,325,374 | 1.35 |
| 2026-09-15 | 23.29 | 23.41 | 23.60 | 23.05 | +0.30% | 1,296,400 | 30,298,314 | 1.29 |
| 2026-09-14 | 23.20 | 23.34 | 23.68 | 23.03 | -0.09% | 1,302,400 | 30,456,878 | 1.30 |
| 2026-09-11 | 23.80 | 23.36 | 24.00 | 22.87 | -1.85% | 1,577,800 | 36,633,460 | 1.57 |
| 2026-09-10 | 25.65 | 23.80 | 25.65 | 23.78 | -5.82% | 2,558,200 | 62,339,380 | 2.55 |
| 2026-09-09 | 27.33 | 25.27 | 27.33 | 25.21 | -3.18% | 2,574,400 | 66,350,676 | 2.56 |
| 2026-09-08 | 25.44 | 26.10 | 26.14 | 25.03 | +2.80% | 1,194,100 | 30,615,128 | 1.19 |
| 2026-09-07 | 25.04 | 25.39 | 25.39 | 24.60 | +1.48% | 1,090,300 | 27,396,476 | 1.09 |
| 2026-09-04 | 24.73 | 25.02 | 25.40 | 24.73 | +1.38% | 1,020,400 | 25,677,872 | 1.02 |
| 2026-09-03 | 25.41 | 24.68 | 25.68 | 24.61 | -2.57% | 1,084,700 | 27,112,222 | 1.08 |
| 2026-09-02 | 25.05 | 25.33 | 25.50 | 24.70 | +0.64% | 902,700 | 22,723,272 | 0.90 |
| 2026-09-01 | 25.09 | 25.17 | 25.56 | 25.02 | -0.12% | 1,026,000 | 25,934,316 | 1.02 |
| 2026-08-31 | 24.74 | 25.20 | 25.26 | 24.36 | +1.86% | 1,198,600 | 29,783,656 | 1.19 |
| 2026-08-28 | 24.02 | 24.74 | 24.88 | 23.80 | +3.38% | 1,664,100 | 40,721,856 | 1.66 |
| 2026-08-27 | 24.06 | 23.93 | 24.35 | 23.72 | -2.09% | 1,563,100 | 37,560,064 | 1.56 |
| 2026-08-26 | 23.82 | 24.44 | 25.03 | 23.82 | -2.40% | 2,098,300 | 51,043,208 | 2.09 |
需要全历史数据与程序化访问？
查看 倍加洁 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=sh603059 获取全部历史日线。