基蛋生物
sh603387 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）
9.49
涨跌幅
-1.56%
成交量
5,855,100 股
成交额
55,876,928 元
换手率
1.15%
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 | 9.76 | 9.49 | 9.76 | 9.38 | -1.56% | 5,855,100 | 55,876,928 | 1.15 |
| 2026-10-13 | 9.71 | 9.64 | 9.71 | 9.40 | -1.23% | 8,884,400 | 85,148,824 | 1.75 |
| 2026-10-12 | 10.03 | 9.76 | 10.05 | 9.76 | -2.89% | 8,576,000 | 84,498,552 | 1.69 |
| 2026-10-09 | 10.05 | 10.05 | 10.10 | 9.68 | -1.08% | 13,507,500 | 133,243,528 | 2.66 |
| 2026-10-08 | 10.10 | 10.16 | 10.23 | 9.91 | +1.50% | 13,157,700 | 131,847,232 | 2.59 |
| 2026-09-30 | 9.81 | 10.01 | 10.10 | 9.75 | +2.04% | 10,190,700 | 102,032,760 | 2.01 |
| 2026-09-29 | 9.91 | 9.81 | 9.97 | 9.74 | -1.01% | 7,433,000 | 73,100,464 | 1.47 |
| 2026-09-28 | 9.87 | 9.91 | 10.11 | 9.84 | +0.92% | 9,617,300 | 95,443,552 | 1.90 |
| 2026-09-24 | 9.85 | 9.82 | 10.05 | 9.81 | -1.31% | 8,887,300 | 88,186,720 | 1.75 |
| 2026-09-23 | 10.00 | 9.95 | 10.12 | 9.90 | -1.39% | 11,017,300 | 109,981,216 | 2.17 |
| 2026-09-22 | 9.94 | 10.09 | 10.25 | 9.80 | +1.51% | 19,290,200 | 194,217,552 | 3.80 |
| 2026-09-21 | 9.48 | 9.94 | 9.98 | 9.43 | +5.52% | 18,305,900 | 180,110,688 | 3.61 |
| 2026-09-18 | 9.35 | 9.42 | 9.59 | 9.30 | -0.63% | 9,810,600 | 92,743,872 | 1.93 |
| 2026-09-17 | 9.27 | 9.48 | 9.49 | 9.21 | +2.93% | 10,606,700 | 99,890,016 | 2.09 |
| 2026-09-16 | 9.05 | 9.21 | 9.23 | 9.03 | +1.43% | 4,372,900 | 40,003,212 | 0.86 |
| 2026-09-15 | 9.16 | 9.08 | 9.22 | 9.03 | -1.52% | 4,976,500 | 45,235,292 | 0.98 |
| 2026-09-14 | 9.01 | 9.22 | 9.28 | 9.01 | +1.43% | 4,497,600 | 41,280,964 | 0.89 |
| 2026-09-11 | 9.18 | 9.09 | 9.24 | 8.99 | -1.52% | 5,942,200 | 53,920,488 | 1.17 |
| 2026-09-10 | 9.48 | 9.23 | 9.48 | 9.19 | -2.53% | 5,157,000 | 47,793,432 | 1.02 |
| 2026-09-09 | 9.39 | 9.47 | 9.54 | 9.28 | +0.21% | 6,817,100 | 64,374,656 | 1.34 |
| 2026-09-08 | 9.25 | 9.45 | 9.48 | 9.17 | +2.49% | 7,980,500 | 74,404,952 | 1.57 |
| 2026-09-07 | 9.22 | 9.22 | 9.39 | 9.17 | -0.54% | 5,222,600 | 48,152,672 | 1.03 |
| 2026-09-04 | 9.29 | 9.27 | 9.42 | 9.19 | -0.32% | 6,309,300 | 58,733,880 | 1.24 |
| 2026-09-03 | 9.42 | 9.30 | 9.46 | 9.27 | -0.96% | 6,005,500 | 56,154,632 | 1.18 |
| 2026-09-02 | 9.48 | 9.39 | 9.51 | 9.33 | -1.37% | 5,996,700 | 56,302,596 | 1.18 |
| 2026-09-01 | 9.30 | 9.52 | 9.57 | 9.26 | +2.15% | 10,900,900 | 103,223,808 | 2.15 |
| 2026-08-31 | 9.27 | 9.32 | 9.35 | 9.20 | -0.11% | 7,592,900 | 70,533,984 | 1.50 |
| 2026-08-28 | 9.53 | 9.33 | 9.54 | 9.30 | -0.85% | 9,214,500 | 86,153,016 | 1.82 |
| 2026-08-27 | 9.55 | 9.41 | 9.79 | 9.33 | -1.26% | 14,309,500 | 135,392,240 | 2.82 |
| 2026-08-26 | 9.33 | 9.53 | 9.92 | 9.33 | +2.03% | 15,064,800 | 144,955,440 | 2.97 |
需要全历史数据与程序化访问？
查看 基蛋生物 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=sh603387 获取全部历史日线。