博通集成
sh603068 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）
41.51
涨跌幅
+1.12%
成交量
14,600,300 股
成交额
610,083,456 元
换手率
9.62%
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 | 41.25 | 41.51 | 43.66 | 40.53 | +1.12% | 14,600,300 | 610,083,456 | 9.62 |
| 2026-10-13 | 40.92 | 41.05 | 41.42 | 39.40 | -1.96% | 10,822,800 | 438,194,336 | 7.13 |
| 2026-10-12 | 42.70 | 41.87 | 43.34 | 40.60 | -3.75% | 11,909,100 | 498,611,424 | 7.85 |
| 2026-10-09 | 42.66 | 43.50 | 46.68 | 41.40 | +2.50% | 22,307,400 | 973,926,784 | 14.70 |
| 2026-10-08 | 44.62 | 42.44 | 45.45 | 42.05 | -5.37% | 11,196,000 | 485,085,120 | 7.38 |
| 2026-09-30 | 45.41 | 44.85 | 45.95 | 44.00 | -0.33% | 11,863,800 | 533,676,160 | 7.82 |
| 2026-09-29 | 46.07 | 45.00 | 46.80 | 44.40 | -2.28% | 14,988,700 | 677,652,544 | 9.87 |
| 2026-09-28 | 47.37 | 46.05 | 47.99 | 45.25 | -5.07% | 17,285,600 | 804,750,144 | 11.39 |
| 2026-09-24 | 46.56 | 48.51 | 49.98 | 46.17 | +5.76% | 27,052,700 | 1,307,200,128 | 17.82 |
| 2026-09-23 | 47.48 | 45.87 | 48.10 | 45.18 | -4.77% | 31,146,500 | 1,442,796,800 | 20.52 |
| 2026-09-22 | 45.40 | 48.17 | 48.17 | 45.13 | +10.00% | 29,083,000 | 1,374,616,704 | 19.16 |
| 2026-09-21 | 40.79 | 43.79 | 43.79 | 40.50 | +10.00% | 20,805,200 | 901,143,552 | 13.71 |
| 2026-09-18 | 36.65 | 39.81 | 39.81 | 36.49 | +10.00% | 13,046,700 | 510,324,864 | 8.60 |
| 2026-09-17 | 35.86 | 36.19 | 36.44 | 35.74 | -0.39% | 5,518,800 | 199,269,072 | 3.64 |
| 2026-09-16 | 35.11 | 36.33 | 36.36 | 35.11 | +2.86% | 7,076,600 | 253,895,184 | 4.66 |
| 2026-09-15 | 35.00 | 35.32 | 35.73 | 34.91 | +0.28% | 6,050,500 | 214,142,928 | 3.99 |
| 2026-09-14 | 35.11 | 35.22 | 35.68 | 34.80 | -0.40% | 4,693,900 | 165,593,776 | 3.09 |
| 2026-09-11 | 36.03 | 35.36 | 36.20 | 34.72 | -3.07% | 6,831,500 | 241,213,264 | 4.50 |
| 2026-09-10 | 37.30 | 36.48 | 37.51 | 36.41 | -3.16% | 5,781,500 | 212,903,152 | 3.81 |
| 2026-09-09 | 38.28 | 37.67 | 38.51 | 37.42 | -1.44% | 6,142,400 | 232,910,992 | 4.05 |
| 2026-09-08 | 39.19 | 38.22 | 39.35 | 37.93 | -3.04% | 7,814,000 | 301,234,528 | 5.15 |
| 2026-09-07 | 40.01 | 39.42 | 40.08 | 38.75 | -0.71% | 8,611,100 | 338,312,512 | 5.67 |
| 2026-09-04 | 41.40 | 39.70 | 41.45 | 39.31 | -2.86% | 9,362,700 | 375,660,160 | 6.17 |
| 2026-09-03 | 41.32 | 40.87 | 41.88 | 40.68 | -0.99% | 9,289,700 | 382,098,624 | 6.12 |
| 2026-09-02 | 40.47 | 41.28 | 41.80 | 40.15 | +2.00% | 12,577,000 | 517,755,488 | 8.29 |
| 2026-09-01 | 40.41 | 40.47 | 41.63 | 40.10 | +2.95% | 17,329,800 | 706,578,944 | 11.42 |
| 2026-08-31 | 35.11 | 39.31 | 39.31 | 34.95 | +9.99% | 16,988,700 | 645,400,832 | 11.19 |
| 2026-08-28 | 36.48 | 35.74 | 37.02 | 35.72 | -1.95% | 8,117,100 | 294,854,016 | 5.35 |
| 2026-08-27 | 36.47 | 36.45 | 36.76 | 35.85 | +0.05% | 9,137,300 | 332,062,688 | 6.02 |
| 2026-08-26 | 36.30 | 36.43 | 36.66 | 35.84 | -0.33% | 5,518,300 | 200,245,872 | 3.64 |
需要全历史数据与程序化访问？
查看 博通集成 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=sh603068 获取全部历史日线。