博敏电子
sh603936 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）
17.88
涨跌幅
-3.30%
成交量
46,437,300 股
成交额
849,791,808 元
换手率
7.37%
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 | 18.49 | 17.88 | 18.85 | 17.88 | -3.30% | 46,437,300 | 849,791,808 | 7.37 |
| 2026-10-13 | 16.70 | 18.49 | 18.95 | 16.50 | +6.14% | 55,620,800 | 992,924,160 | 8.82 |
| 2026-10-12 | 17.50 | 17.42 | 18.33 | 17.15 | -1.53% | 41,134,600 | 731,665,408 | 6.53 |
| 2026-10-09 | 18.94 | 17.69 | 18.94 | 17.06 | -6.65% | 52,020,800 | 918,140,224 | 8.25 |
| 2026-10-08 | 19.35 | 18.95 | 20.57 | 18.75 | -2.07% | 33,931,600 | 664,024,064 | 5.38 |
| 2026-09-30 | 20.52 | 19.35 | 20.93 | 19.35 | -5.75% | 35,124,300 | 695,316,032 | 5.57 |
| 2026-09-29 | 19.29 | 20.53 | 20.82 | 19.08 | +5.23% | 49,699,200 | 1,004,034,432 | 7.88 |
| 2026-09-28 | 21.20 | 19.51 | 21.25 | 19.43 | -8.45% | 45,789,000 | 914,895,552 | 7.26 |
| 2026-09-24 | 22.10 | 21.31 | 22.75 | 21.21 | -4.14% | 44,125,800 | 964,092,352 | 7.00 |
| 2026-09-23 | 22.62 | 22.23 | 22.77 | 21.94 | -1.72% | 65,586,400 | 1,458,820,992 | 10.40 |
| 2026-09-22 | 22.02 | 22.62 | 23.76 | 21.40 | +4.67% | 97,857,100 | 2,199,563,264 | 15.52 |
| 2026-09-21 | 21.35 | 21.61 | 21.90 | 21.25 | +1.27% | 46,646,200 | 1,005,904,640 | 7.40 |
| 2026-09-18 | 21.80 | 21.34 | 22.08 | 20.92 | -0.56% | 49,947,500 | 1,068,427,904 | 7.92 |
| 2026-09-17 | 22.38 | 21.46 | 22.70 | 21.43 | -4.15% | 63,512,800 | 1,385,115,392 | 10.07 |
| 2026-09-16 | 22.24 | 22.39 | 22.48 | 21.60 | +1.04% | 80,370,400 | 1,773,294,720 | 12.75 |
| 2026-09-15 | 22.28 | 22.16 | 23.28 | 22.14 | -0.58% | 119,410,700 | 2,681,873,920 | 18.94 |
| 2026-09-14 | 20.66 | 22.29 | 22.68 | 20.02 | +6.75% | 151,044,400 | 3,285,731,072 | 23.96 |
| 2026-09-11 | 18.61 | 20.88 | 20.88 | 18.40 | +10.01% | 116,912,500 | 2,302,985,472 | 18.55 |
| 2026-09-10 | 17.86 | 18.98 | 19.12 | 17.84 | +4.52% | 92,635,800 | 1,729,404,800 | 14.69 |
| 2026-09-09 | 17.59 | 18.16 | 18.52 | 17.55 | +3.48% | 60,520,700 | 1,098,963,072 | 9.60 |
| 2026-09-08 | 18.00 | 17.55 | 18.13 | 17.42 | -0.17% | 54,545,400 | 969,136,128 | 8.65 |
| 2026-09-07 | 16.20 | 17.58 | 17.58 | 16.14 | +10.01% | 51,146,000 | 875,514,368 | 8.11 |
| 2026-09-04 | 16.84 | 15.98 | 17.45 | 15.83 | -5.11% | 39,815,800 | 656,414,848 | 6.32 |
| 2026-09-03 | 17.13 | 16.84 | 17.23 | 16.45 | -0.77% | 31,126,400 | 522,884,896 | 4.94 |
| 2026-09-02 | 17.27 | 16.97 | 17.47 | 16.95 | -3.41% | 30,171,600 | 516,073,696 | 4.79 |
| 2026-09-01 | 18.26 | 17.57 | 18.28 | 17.30 | -4.20% | 33,074,200 | 582,513,088 | 5.25 |
| 2026-08-31 | 17.57 | 18.34 | 18.55 | 17.50 | +1.16% | 39,824,900 | 723,132,672 | 6.32 |
| 2026-08-28 | 18.42 | 18.13 | 19.26 | 18.05 | -1.57% | 57,569,400 | 1,073,290,048 | 9.13 |
| 2026-08-27 | 17.12 | 18.42 | 18.49 | 16.87 | +8.67% | 61,516,000 | 1,094,208,384 | 9.76 |
| 2026-08-26 | 17.35 | 16.95 | 17.35 | 16.15 | -1.51% | 45,269,100 | 760,477,504 | 7.18 |
需要全历史数据与程序化访问？
查看 博敏电子 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=sh603936 获取全部历史日线。