博迈科
sh603727 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）
20.55
涨跌幅
+6.15%
成交量
14,834,200 股
成交额
307,822,336 元
换手率
5.27%
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 | 19.36 | 20.55 | 21.30 | 19.03 | +6.15% | 14,834,200 | 307,822,336 | 5.27 |
| 2026-10-13 | 19.00 | 19.36 | 19.45 | 18.56 | +0.47% | 5,431,200 | 103,819,880 | 1.93 |
| 2026-10-12 | 20.73 | 19.27 | 20.92 | 19.10 | -7.93% | 8,109,500 | 160,290,736 | 2.88 |
| 2026-10-09 | 20.47 | 20.93 | 21.08 | 19.85 | +3.36% | 13,860,000 | 284,673,216 | 4.92 |
| 2026-10-08 | 18.80 | 20.25 | 20.58 | 18.80 | +8.23% | 13,993,900 | 280,781,632 | 4.97 |
| 2026-09-30 | 19.28 | 18.71 | 20.82 | 18.49 | -1.27% | 11,575,200 | 223,251,792 | 4.11 |
| 2026-09-29 | 19.12 | 18.95 | 19.30 | 18.80 | -1.20% | 3,241,600 | 61,544,736 | 1.15 |
| 2026-09-28 | 18.29 | 19.18 | 19.62 | 18.13 | +5.15% | 8,088,000 | 154,367,504 | 2.87 |
| 2026-09-24 | 18.26 | 18.24 | 18.80 | 18.20 | +0.05% | 1,867,000 | 34,450,844 | 0.66 |
| 2026-09-23 | 18.73 | 18.23 | 18.73 | 17.95 | -2.09% | 3,099,400 | 56,411,448 | 1.10 |
| 2026-09-22 | 18.61 | 18.62 | 19.00 | 18.35 | -0.43% | 3,941,100 | 73,637,392 | 1.40 |
| 2026-09-21 | 17.78 | 18.70 | 19.36 | 17.61 | +6.25% | 6,004,800 | 112,899,584 | 2.13 |
| 2026-09-18 | 17.02 | 17.60 | 18.02 | 16.93 | +3.41% | 2,913,100 | 51,210,460 | 1.03 |
| 2026-09-17 | 17.21 | 17.02 | 17.27 | 16.69 | -1.85% | 2,057,700 | 34,888,328 | 0.73 |
| 2026-09-16 | 17.79 | 17.34 | 18.02 | 17.10 | -0.46% | 2,353,100 | 41,094,512 | 0.84 |
| 2026-09-15 | 17.11 | 17.42 | 17.91 | 16.85 | +1.87% | 2,634,300 | 45,717,256 | 0.94 |
| 2026-09-14 | 17.00 | 17.10 | 17.30 | 16.94 | +0.18% | 1,822,600 | 31,178,866 | 0.65 |
| 2026-09-11 | 18.05 | 17.07 | 18.07 | 16.90 | -3.18% | 2,844,500 | 49,281,272 | 1.01 |
| 2026-09-10 | 18.09 | 17.63 | 18.35 | 17.63 | -2.87% | 1,894,600 | 34,035,128 | 0.67 |
| 2026-09-09 | 18.45 | 18.15 | 18.45 | 17.95 | -0.66% | 2,221,000 | 40,351,412 | 0.79 |
| 2026-09-08 | 17.53 | 18.27 | 18.27 | 17.53 | +3.05% | 1,889,800 | 33,958,656 | 0.67 |
| 2026-09-07 | 18.17 | 17.73 | 18.18 | 17.48 | -2.42% | 3,286,300 | 58,266,872 | 1.17 |
| 2026-09-04 | 17.27 | 18.17 | 18.35 | 17.27 | +4.19% | 4,650,700 | 83,701,280 | 1.65 |
| 2026-09-03 | 17.36 | 17.44 | 17.87 | 17.36 | -0.34% | 2,628,200 | 46,160,200 | 0.93 |
| 2026-09-02 | 18.77 | 17.50 | 18.88 | 17.50 | -4.89% | 4,550,700 | 81,798,216 | 1.62 |
| 2026-09-01 | 18.22 | 18.40 | 18.71 | 18.02 | +1.49% | 2,844,400 | 52,518,772 | 1.01 |
| 2026-08-31 | 18.54 | 18.13 | 18.93 | 17.91 | -2.11% | 3,709,400 | 67,477,032 | 1.32 |
| 2026-08-28 | 18.53 | 18.52 | 18.96 | 18.44 | +0.16% | 1,862,300 | 34,720,788 | 0.66 |
| 2026-08-27 | 18.12 | 18.49 | 18.59 | 17.98 | +1.71% | 1,850,200 | 33,918,896 | 0.66 |
| 2026-08-26 | 18.00 | 18.18 | 18.30 | 17.86 | -0.49% | 1,939,300 | 35,104,892 | 0.69 |
需要全历史数据与程序化访问？
查看 博迈科 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=sh603727 获取全部历史日线。