邦基科技
sh603151 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）
17.67
涨跌幅
-3.28%
成交量
1,540,600 股
成交额
27,620,336 元
换手率
0.89%
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 | 18.19 | 17.67 | 18.26 | 17.62 | -3.28% | 1,540,600 | 27,620,336 | 0.89 |
| 2026-10-13 | 18.18 | 18.27 | 18.47 | 17.56 | -0.16% | 2,208,900 | 39,803,064 | 1.28 |
| 2026-10-12 | 18.65 | 18.30 | 18.79 | 17.98 | -2.61% | 2,739,500 | 50,453,832 | 1.59 |
| 2026-10-09 | 17.88 | 18.79 | 18.94 | 16.99 | +5.27% | 4,394,500 | 79,260,688 | 2.55 |
| 2026-10-08 | 17.92 | 17.85 | 18.02 | 17.50 | +0.73% | 2,629,000 | 46,650,136 | 1.53 |
| 2026-09-30 | 18.13 | 17.72 | 18.48 | 17.72 | -2.32% | 2,997,900 | 54,034,636 | 1.74 |
| 2026-09-29 | 18.29 | 18.14 | 18.76 | 18.12 | -2.79% | 3,172,800 | 58,255,464 | 1.84 |
| 2026-09-28 | 18.32 | 18.66 | 18.88 | 17.93 | +1.86% | 5,246,100 | 97,089,200 | 3.04 |
| 2026-09-24 | 18.33 | 18.32 | 18.53 | 17.73 | +0.05% | 3,948,200 | 71,380,456 | 2.29 |
| 2026-09-23 | 18.16 | 18.31 | 18.57 | 17.62 | +1.16% | 4,431,900 | 80,933,120 | 2.57 |
| 2026-09-22 | 18.60 | 18.10 | 18.71 | 17.42 | -1.36% | 6,283,700 | 112,632,112 | 3.65 |
| 2026-09-21 | 16.69 | 18.35 | 18.35 | 16.57 | +10.01% | 4,254,000 | 75,680,760 | 2.47 |
| 2026-09-18 | 16.59 | 16.68 | 16.89 | 16.41 | +0.06% | 2,538,400 | 42,261,504 | 1.47 |
| 2026-09-17 | 16.60 | 16.67 | 16.96 | 16.39 | -0.83% | 3,537,000 | 59,216,572 | 2.05 |
| 2026-09-16 | 17.21 | 16.81 | 17.48 | 16.73 | -3.28% | 3,614,500 | 61,610,100 | 2.10 |
| 2026-09-15 | 17.32 | 17.38 | 18.52 | 16.88 | +0.64% | 5,544,600 | 98,416,512 | 3.22 |
| 2026-09-14 | 17.73 | 17.27 | 17.73 | 17.21 | -2.65% | 2,741,000 | 47,707,048 | 1.59 |
| 2026-09-11 | 18.40 | 17.74 | 18.45 | 17.60 | -3.59% | 4,831,500 | 86,635,648 | 2.80 |
| 2026-09-10 | 19.11 | 18.40 | 19.53 | 18.34 | -4.66% | 4,988,100 | 93,906,376 | 2.89 |
| 2026-09-09 | 19.48 | 19.30 | 20.40 | 19.17 | -0.26% | 8,658,200 | 170,247,088 | 5.02 |
| 2026-09-08 | 18.39 | 19.35 | 19.45 | 17.86 | +5.22% | 9,946,800 | 186,701,904 | 5.77 |
| 2026-09-07 | 19.45 | 18.39 | 19.45 | 17.67 | +1.43% | 11,327,500 | 209,851,856 | 6.57 |
| 2026-09-04 | 16.60 | 18.13 | 18.13 | 16.29 | +10.01% | 5,753,300 | 101,315,824 | 3.34 |
| 2026-09-03 | 16.89 | 16.48 | 17.14 | 16.36 | -3.00% | 3,062,900 | 51,073,628 | 1.78 |
| 2026-09-02 | 17.47 | 16.99 | 17.47 | 16.64 | -1.79% | 3,699,500 | 62,672,576 | 2.15 |
| 2026-09-01 | 16.79 | 17.30 | 18.08 | 16.62 | +3.04% | 7,871,900 | 136,787,888 | 4.57 |
| 2026-08-31 | 15.95 | 16.79 | 17.00 | 15.87 | +4.87% | 5,746,700 | 95,263,904 | 3.33 |
| 2026-08-28 | 15.97 | 16.01 | 16.18 | 15.71 | +0.38% | 3,112,600 | 49,785,304 | 1.81 |
| 2026-08-27 | 15.30 | 15.95 | 15.95 | 14.98 | +5.28% | 3,749,600 | 58,393,880 | 2.18 |
| 2026-08-26 | 15.16 | 15.15 | 15.45 | 14.98 | -0.66% | 2,868,800 | 43,501,424 | 1.66 |
需要全历史数据与程序化访问？
查看 邦基科技 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=sh603151 获取全部历史日线。