伯特利
sh603596 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）
26.04
涨跌幅
-2.22%
成交量
8,622,000 股
成交额
225,974,688 元
换手率
0.96%
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 | 26.40 | 26.04 | 26.58 | 25.95 | -2.22% | 8,622,000 | 225,974,688 | 0.96 |
| 2026-10-13 | 26.43 | 26.63 | 26.70 | 26.12 | -0.56% | 9,594,900 | 253,578,272 | 1.07 |
| 2026-10-12 | 27.30 | 26.78 | 27.37 | 26.31 | -1.87% | 11,049,800 | 294,386,272 | 1.23 |
| 2026-10-09 | 27.20 | 27.29 | 27.48 | 26.68 | -0.15% | 10,228,800 | 277,148,448 | 1.14 |
| 2026-10-08 | 28.19 | 27.33 | 28.42 | 27.12 | -2.88% | 10,416,100 | 287,788,800 | 1.16 |
| 2026-09-30 | 27.85 | 28.14 | 28.61 | 27.76 | +1.15% | 9,185,700 | 259,341,984 | 1.02 |
| 2026-09-29 | 27.75 | 27.82 | 28.18 | 27.59 | -0.64% | 10,457,200 | 291,156,640 | 1.17 |
| 2026-09-28 | 28.48 | 28.00 | 28.70 | 27.67 | -1.93% | 12,702,500 | 356,937,664 | 1.42 |
| 2026-09-24 | 28.58 | 28.55 | 29.20 | 28.47 | -0.59% | 8,985,900 | 258,108,800 | 1.00 |
| 2026-09-23 | 29.01 | 28.72 | 29.13 | 28.65 | -1.48% | 9,593,200 | 276,534,912 | 1.07 |
| 2026-09-22 | 28.95 | 29.15 | 29.62 | 28.91 | +0.93% | 14,896,700 | 434,820,704 | 1.66 |
| 2026-09-21 | 28.20 | 28.88 | 28.97 | 28.12 | +1.76% | 14,122,200 | 405,632,800 | 1.57 |
| 2026-09-18 | 28.60 | 28.38 | 28.80 | 28.11 | -0.46% | 14,475,900 | 409,857,216 | 1.61 |
| 2026-09-17 | 27.77 | 28.51 | 28.82 | 27.61 | +2.04% | 13,797,600 | 391,490,688 | 1.54 |
| 2026-09-16 | 28.55 | 27.94 | 28.68 | 27.82 | -1.48% | 10,664,300 | 298,733,792 | 1.19 |
| 2026-09-15 | 28.42 | 28.36 | 28.68 | 28.20 | -0.63% | 10,284,500 | 292,416,128 | 1.15 |
| 2026-09-14 | 28.17 | 28.54 | 28.78 | 27.80 | +1.06% | 16,148,800 | 458,517,632 | 1.80 |
| 2026-09-11 | 28.29 | 28.24 | 28.50 | 27.85 | -0.91% | 13,946,100 | 392,399,424 | 1.55 |
| 2026-09-10 | 29.55 | 28.50 | 29.55 | 28.49 | -3.94% | 17,090,000 | 491,640,352 | 1.90 |
| 2026-09-09 | 30.00 | 29.67 | 30.28 | 29.52 | -1.53% | 13,732,900 | 407,920,288 | 1.53 |
| 2026-09-08 | 30.13 | 30.13 | 30.39 | 29.83 | +0.00% | 14,574,400 | 438,603,232 | 1.62 |
| 2026-09-07 | 29.62 | 30.13 | 30.35 | 29.60 | +0.57% | 23,290,800 | 698,011,648 | 2.59 |
| 2026-09-04 | 30.93 | 29.96 | 31.30 | 29.80 | -1.61% | 37,848,100 | 1,155,180,032 | 4.22 |
| 2026-09-03 | 30.36 | 30.45 | 30.91 | 30.02 | +1.20% | 23,576,500 | 718,497,024 | 2.63 |
| 2026-09-02 | 29.56 | 30.09 | 30.29 | 29.20 | +0.84% | 28,554,000 | 853,257,344 | 3.18 |
| 2026-09-01 | 28.63 | 29.84 | 30.30 | 28.37 | +6.31% | 42,984,600 | 1,267,811,584 | 4.79 |
| 2026-08-31 | 28.00 | 28.07 | 28.26 | 27.51 | +0.25% | 25,807,400 | 719,542,336 | 2.88 |
| 2026-08-28 | 27.71 | 28.00 | 28.45 | 27.50 | +8.11% | 45,034,500 | 1,260,019,328 | 5.02 |
| 2026-08-27 | 25.41 | 25.90 | 26.10 | 25.18 | +0.94% | 10,393,200 | 267,254,640 | 1.16 |
| 2026-08-26 | 26.05 | 25.66 | 26.57 | 25.60 | -0.16% | 15,688,500 | 407,282,656 | 1.75 |
需要全历史数据与程序化访问？
查看 伯特利 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=sh603596 获取全部历史日线。