博汇科技

sh688004 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）

37.29

涨跌幅

-12.73%

成交量

15,138,200 股

成交额

599,401,344 元

换手率

18.90%

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	41.35	37.29	42.35	37.29	-12.73%	15,138,200	599,401,344	18.90
2026-10-13	36.62	42.73	44.70	36.13	+14.71%	22,601,500	918,958,592	28.22
2026-10-12	31.35	37.25	37.25	30.52	+20.01%	11,962,000	410,465,088	14.94
2026-10-09	28.95	31.04	31.58	27.41	+5.94%	8,844,200	259,265,024	11.04
2026-10-08	30.00	29.30	30.67	28.91	-2.17%	8,074,500	240,727,184	10.08
2026-09-30	31.61	29.95	31.67	29.20	-3.51%	8,397,400	252,588,480	10.49
2026-09-29	30.64	31.04	31.80	29.52	+1.24%	7,975,400	246,914,656	9.96
2026-09-28	32.50	30.66	32.64	28.68	-7.48%	10,935,100	331,188,896	13.65
2026-09-24	33.13	33.14	34.08	31.84	-1.07%	10,134,400	332,839,744	12.65
2026-09-23	34.70	33.50	34.95	33.01	-3.57%	12,271,800	414,119,040	15.32
2026-09-22	33.60	34.74	36.46	32.34	+2.39%	16,344,900	565,493,952	20.41
2026-09-21	35.00	33.93	35.20	31.50	-3.80%	15,076,300	500,020,096	18.82
2026-09-18	38.35	35.27	38.70	34.70	-4.93%	14,413,800	524,059,008	18.00
2026-09-17	34.29	37.10	37.49	33.40	+12.90%	19,091,100	685,095,616	23.84
2026-09-16	28.97	32.86	32.86	28.60	+20.01%	22,660,700	698,686,208	28.29
2026-09-15	27.38	27.38	27.38	26.38	+19.98%	12,576,300	342,112,640	15.70
2026-09-14	22.82	22.82	22.82	22.82	+19.98%	1,408,900	32,153,220	1.76
2026-09-11	19.75	19.02	20.02	18.60	-5.04%	3,407,300	64,833,648	4.25
2026-09-10	20.59	20.03	20.78	19.88	-3.33%	2,099,600	42,445,624	2.62
2026-09-09	21.49	20.72	21.49	20.69	-3.72%	1,904,300	40,017,032	2.38
2026-09-08	21.42	21.52	21.64	21.25	-0.28%	1,620,100	34,705,260	2.02
2026-09-07	21.83	21.58	22.26	21.47	-1.01%	1,855,000	40,315,104	2.32
2026-09-04	21.88	21.80	22.48	21.67	-1.36%	2,165,600	48,061,328	2.70
2026-09-03	22.66	22.10	23.00	21.95	-0.90%	1,347,700	30,130,342	1.68
2026-09-02	23.17	22.30	23.28	22.26	-4.70%	1,687,700	37,999,020	2.11
2026-09-01	22.40	23.40	23.55	22.01	+4.00%	2,279,100	52,295,644	2.85
2026-08-31	21.44	22.50	22.59	21.42	+3.40%	2,165,000	47,975,344	2.70
2026-08-28	21.62	21.76	22.40	21.50	-0.46%	1,503,500	32,913,010	1.88
2026-08-27	21.66	21.86	22.15	21.43	+1.20%	2,104,600	45,981,140	2.63
2026-08-26	21.31	21.60	21.73	21.20	+0.23%	1,556,000	33,531,896	1.94

需要全历史数据与程序化访问？查看博汇科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688004 获取全部历史日线。