博迁新材
sh605376 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）
98.00
涨跌幅
-1.51%
成交量
7,871,500 股
成交额
782,885,888 元
换手率
3.01%
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 | 99.50 | 98.00 | 102.35 | 97.50 | -1.51% | 7,871,500 | 782,885,888 | 3.01 |
| 2026-10-13 | 98.07 | 99.50 | 101.21 | 94.31 | -0.99% | 10,653,600 | 1,040,030,976 | 4.07 |
| 2026-10-12 | 103.88 | 100.49 | 104.51 | 100.22 | -4.00% | 8,535,900 | 869,050,048 | 3.26 |
| 2026-10-09 | 107.00 | 104.68 | 109.74 | 99.03 | -4.68% | 15,041,200 | 1,556,459,520 | 5.75 |
| 2026-10-08 | 114.59 | 109.82 | 117.32 | 108.69 | -3.94% | 10,116,600 | 1,140,010,496 | 3.87 |
| 2026-09-30 | 119.58 | 114.32 | 119.64 | 114.15 | -3.57% | 10,586,900 | 1,227,073,664 | 4.05 |
| 2026-09-29 | 119.00 | 118.55 | 120.80 | 117.80 | -1.18% | 9,402,000 | 1,117,833,856 | 3.59 |
| 2026-09-28 | 132.00 | 119.97 | 132.19 | 119.71 | -9.80% | 13,633,400 | 1,680,292,608 | 5.21 |
| 2026-09-24 | 137.52 | 133.01 | 141.42 | 133.00 | -4.41% | 12,350,700 | 1,677,133,568 | 4.72 |
| 2026-09-23 | 140.76 | 139.15 | 143.76 | 137.80 | -1.54% | 14,670,800 | 2,053,179,904 | 5.61 |
| 2026-09-22 | 139.01 | 141.33 | 148.45 | 138.08 | +2.80% | 21,584,400 | 3,071,411,200 | 8.25 |
| 2026-09-21 | 143.50 | 137.48 | 144.50 | 136.39 | -1.18% | 14,944,800 | 2,095,154,816 | 5.71 |
| 2026-09-18 | 137.79 | 139.12 | 140.67 | 135.01 | +2.85% | 12,606,600 | 1,742,585,344 | 4.82 |
| 2026-09-17 | 139.00 | 135.27 | 141.60 | 135.10 | -2.20% | 11,374,400 | 1,565,671,680 | 4.35 |
| 2026-09-16 | 136.35 | 138.31 | 140.20 | 133.33 | +2.38% | 12,694,800 | 1,746,803,072 | 4.85 |
| 2026-09-15 | 137.49 | 135.10 | 139.79 | 134.46 | -1.82% | 13,345,800 | 1,819,324,288 | 5.10 |
| 2026-09-14 | 131.79 | 137.60 | 138.98 | 130.31 | +2.02% | 18,231,800 | 2,486,227,968 | 6.97 |
| 2026-09-11 | 131.00 | 134.87 | 135.99 | 127.28 | +1.01% | 11,512,800 | 1,525,273,472 | 4.40 |
| 2026-09-10 | 131.64 | 133.52 | 134.66 | 130.08 | +0.06% | 6,722,300 | 890,330,496 | 2.57 |
| 2026-09-09 | 136.02 | 133.44 | 138.39 | 132.44 | -1.07% | 7,542,500 | 1,017,115,648 | 2.88 |
| 2026-09-08 | 137.32 | 134.88 | 139.25 | 133.86 | -1.69% | 7,847,400 | 1,067,625,728 | 3.00 |
| 2026-09-07 | 133.90 | 137.20 | 138.38 | 133.05 | +2.97% | 12,080,800 | 1,638,190,720 | 4.62 |
| 2026-09-04 | 142.00 | 133.24 | 142.80 | 131.94 | -4.69% | 8,879,300 | 1,211,557,120 | 3.39 |
| 2026-09-03 | 141.16 | 139.80 | 142.88 | 137.90 | +0.57% | 7,314,700 | 1,024,955,776 | 2.80 |
| 2026-09-02 | 139.33 | 139.01 | 141.13 | 137.26 | -1.47% | 7,756,000 | 1,079,678,208 | 2.96 |
| 2026-09-01 | 149.18 | 141.08 | 149.22 | 139.00 | -5.53% | 10,924,200 | 1,552,718,848 | 4.18 |
| 2026-08-31 | 145.00 | 149.34 | 150.02 | 141.80 | -1.90% | 13,871,300 | 2,021,459,456 | 5.30 |
| 2026-08-28 | 153.77 | 152.24 | 159.13 | 152.00 | -0.91% | 10,013,000 | 1,558,626,560 | 3.83 |
| 2026-08-27 | 149.21 | 153.64 | 153.80 | 145.69 | +4.83% | 9,760,600 | 1,474,392,320 | 3.73 |
| 2026-08-26 | 148.50 | 146.56 | 150.50 | 144.36 | -0.67% | 6,141,800 | 904,944,384 | 2.35 |
需要全历史数据与程序化访问？
查看 博迁新材 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=sh605376 获取全部历史日线。