博隆技术

sh603325 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）

52.80

涨跌幅

-1.27%

成交量

238,400 股

成交额

12,623,467 元

换手率

0.70%

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	53.37	52.80	53.69	52.68	-1.27%	238,400	12,623,467	0.70
2026-10-13	53.81	53.48	54.18	52.56	-1.80%	333,000	17,773,386	0.97
2026-10-12	55.26	54.46	55.38	54.30	-1.09%	315,500	17,252,700	0.92
2026-10-09	54.42	55.06	55.20	53.46	+1.29%	571,500	31,190,530	1.67
2026-10-08	53.89	54.36	54.44	53.46	+1.68%	376,200	20,328,780	1.10
2026-09-30	52.85	53.46	53.67	52.63	+1.23%	271,700	14,459,313	0.79
2026-09-29	52.15	52.81	53.01	51.90	+1.27%	170,500	8,970,934	0.50
2026-09-28	53.12	52.15	53.35	51.63	-1.38%	220,700	11,520,625	0.65
2026-09-24	53.54	52.88	53.80	52.70	-1.20%	204,700	10,880,437	0.60
2026-09-23	52.74	53.52	53.65	52.51	+1.50%	296,000	15,762,623	0.87
2026-09-22	52.77	52.73	53.47	52.63	-0.04%	219,100	11,624,253	0.64
2026-09-21	52.38	52.75	52.88	51.84	+0.98%	253,300	13,285,287	0.74
2026-09-18	52.04	52.24	52.49	52.04	+0.79%	183,500	9,589,805	0.54
2026-09-17	52.16	51.83	52.40	51.55	-0.58%	132,500	6,878,757	0.39
2026-09-16	51.71	52.13	52.38	51.11	+0.52%	155,800	8,091,209	0.46
2026-09-15	52.43	51.86	52.83	51.73	-1.09%	136,900	7,123,362	0.40
2026-09-14	52.04	52.43	52.49	51.22	+1.02%	160,200	8,358,243	0.47
2026-09-11	52.75	51.90	52.96	51.57	-1.96%	303,800	15,768,443	0.89
2026-09-10	53.88	52.94	53.88	52.71	-1.96%	249,300	13,218,751	0.73
2026-09-09	54.86	54.00	54.86	53.80	-1.01%	211,700	11,465,930	0.62
2026-09-08	54.55	54.55	54.96	54.22	+0.17%	181,500	9,904,702	0.53
2026-09-07	54.23	54.46	54.76	54.23	+0.11%	146,300	7,982,770	0.43
2026-09-04	54.91	54.40	55.29	54.11	-0.75%	262,400	14,387,369	0.77
2026-09-03	55.86	54.81	56.37	54.55	-1.24%	282,500	15,552,105	0.83
2026-09-02	55.97	55.50	55.97	55.02	-0.84%	274,000	15,205,312	0.80
2026-09-01	55.90	55.97	56.67	55.77	-0.16%	365,400	20,477,608	1.07
2026-08-31	53.81	56.06	56.15	53.81	+3.62%	742,400	41,101,504	2.17
2026-08-28	54.99	54.10	55.17	54.08	-1.67%	318,100	17,351,400	0.93
2026-08-27	54.81	55.02	55.44	54.02	+0.36%	548,800	29,989,096	1.61
2026-08-26	54.13	54.82	55.96	53.85	+1.76%	756,400	41,789,208	2.21

需要全历史数据与程序化访问？查看博隆技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603325 获取全部历史日线。