宝立食品

sh603170 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）

13.33

涨跌幅

-0.82%

成交量

3,933,400 股

成交额

52,670,404 元

换手率

0.98%

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	13.31	13.33	13.51	13.26	-0.82%	3,933,400	52,670,404	0.98
2026-10-13	13.51	13.44	13.63	13.40	-1.18%	4,421,000	59,742,384	1.11
2026-10-12	13.78	13.60	13.96	13.55	-1.31%	6,641,800	90,985,256	1.66
2026-10-09	13.56	13.78	14.00	13.48	+2.07%	6,642,700	91,418,032	1.66
2026-10-08	13.57	13.50	13.81	13.30	-1.32%	7,389,700	100,413,408	1.85
2026-09-30	13.74	13.68	13.89	13.35	+1.11%	12,071,600	164,458,528	3.02
2026-09-29	13.17	13.53	13.80	12.99	+3.36%	11,599,700	156,342,224	2.90
2026-09-28	12.39	13.09	13.54	12.39	+6.25%	13,149,600	171,017,568	3.29
2026-09-24	11.99	12.32	12.44	11.89	+3.01%	4,074,600	49,861,012	1.02
2026-09-23	12.11	11.96	12.11	11.92	-0.99%	2,039,800	24,474,448	0.51
2026-09-22	11.99	12.08	12.19	11.94	+0.83%	1,958,700	23,635,672	0.49
2026-09-21	11.87	11.98	12.07	11.77	+0.84%	2,228,700	26,622,020	0.56
2026-09-18	11.92	11.88	12.06	11.87	-0.34%	1,591,100	19,034,196	0.40
2026-09-17	11.87	11.92	12.03	11.83	-0.75%	1,532,100	18,203,594	0.38
2026-09-16	11.90	12.01	12.01	11.80	+0.76%	1,323,100	15,756,967	0.33
2026-09-15	12.06	11.92	12.06	11.87	-0.83%	1,177,500	14,066,160	0.29
2026-09-14	12.01	12.02	12.16	11.98	-1.39%	1,222,000	14,738,006	0.31
2026-09-11	12.57	12.19	12.57	12.11	-3.10%	2,398,400	29,349,776	0.60
2026-09-10	12.65	12.58	12.68	12.38	-1.02%	2,416,300	30,159,168	0.60
2026-09-09	12.82	12.71	12.90	12.62	-0.94%	1,715,800	21,806,352	0.43
2026-09-08	12.86	12.83	12.96	12.68	-0.16%	3,077,700	39,510,448	0.77
2026-09-07	12.87	12.85	12.98	12.75	-0.16%	2,481,600	31,943,748	0.62
2026-09-04	12.55	12.87	12.93	12.55	+2.80%	3,405,800	43,651,588	0.85
2026-09-03	12.48	12.52	12.84	12.48	+0.48%	2,967,000	37,483,816	0.74
2026-09-02	12.56	12.46	12.56	12.35	-0.95%	2,011,700	25,049,444	0.50
2026-09-01	12.37	12.58	12.75	12.33	+2.03%	3,593,100	45,099,200	0.90
2026-08-31	12.50	12.33	12.58	12.28	+0.00%	2,522,900	31,289,194	0.63
2026-08-28	12.31	12.33	12.40	12.27	-0.08%	1,639,000	20,227,400	0.41
2026-08-27	12.23	12.34	12.37	12.18	+0.90%	2,217,500	27,228,524	0.55
2026-08-26	12.40	12.23	12.51	12.20	-1.61%	2,636,500	32,502,628	0.66

需要全历史数据与程序化访问？查看宝立食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603170 获取全部历史日线。