爱博医疗
sh688050 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）
38.31
涨跌幅
-0.23%
成交量
1,866,900 股
成交额
71,481,200 元
换手率
0.97%
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 | 38.15 | 38.31 | 38.64 | 37.84 | -0.23% | 1,866,900 | 71,481,200 | 0.97 |
| 2026-10-13 | 39.04 | 38.40 | 39.04 | 38.05 | -1.23% | 2,064,100 | 79,517,056 | 1.07 |
| 2026-10-12 | 39.10 | 38.88 | 39.45 | 38.66 | -0.72% | 2,485,400 | 97,006,008 | 1.28 |
| 2026-10-09 | 37.89 | 39.16 | 39.35 | 37.61 | +3.63% | 3,401,700 | 131,685,456 | 1.76 |
| 2026-10-08 | 38.78 | 37.79 | 39.08 | 37.55 | -2.60% | 2,231,800 | 85,058,232 | 1.15 |
| 2026-09-30 | 38.05 | 38.80 | 39.05 | 37.98 | +2.11% | 1,953,100 | 75,567,512 | 1.01 |
| 2026-09-29 | 38.31 | 38.00 | 38.54 | 37.91 | -0.81% | 1,648,700 | 62,792,504 | 0.85 |
| 2026-09-28 | 38.62 | 38.31 | 38.98 | 38.03 | -0.10% | 1,648,400 | 63,261,564 | 0.85 |
| 2026-09-24 | 39.30 | 38.35 | 39.68 | 38.25 | -2.69% | 1,989,800 | 77,166,400 | 1.03 |
| 2026-09-23 | 38.86 | 39.41 | 39.85 | 38.68 | +1.18% | 2,135,100 | 84,174,840 | 1.10 |
| 2026-09-22 | 39.01 | 38.95 | 39.53 | 38.82 | +0.00% | 2,249,300 | 88,060,168 | 1.16 |
| 2026-09-21 | 37.64 | 38.95 | 39.08 | 37.64 | +3.37% | 2,968,600 | 114,998,912 | 1.53 |
| 2026-09-18 | 37.68 | 37.68 | 38.26 | 37.66 | +0.11% | 1,956,800 | 74,117,672 | 1.01 |
| 2026-09-17 | 37.80 | 37.64 | 38.24 | 37.47 | -0.71% | 1,280,500 | 48,317,708 | 0.66 |
| 2026-09-16 | 37.39 | 37.91 | 37.98 | 37.01 | +1.77% | 1,676,600 | 63,123,360 | 0.87 |
| 2026-09-15 | 37.78 | 37.25 | 37.78 | 37.11 | -1.01% | 1,427,700 | 53,401,184 | 0.74 |
| 2026-09-14 | 37.53 | 37.63 | 37.93 | 37.15 | +0.21% | 1,637,000 | 61,592,904 | 0.85 |
| 2026-09-11 | 38.48 | 37.55 | 38.48 | 37.13 | -2.21% | 2,269,700 | 85,042,360 | 1.17 |
| 2026-09-10 | 39.27 | 38.40 | 39.27 | 38.15 | -2.24% | 1,695,800 | 65,155,664 | 0.88 |
| 2026-09-09 | 40.45 | 39.28 | 40.45 | 39.26 | -2.41% | 1,828,800 | 72,464,352 | 0.95 |
| 2026-09-08 | 39.80 | 40.25 | 40.46 | 39.60 | +0.98% | 1,634,400 | 65,571,472 | 0.84 |
| 2026-09-07 | 39.49 | 39.86 | 40.07 | 39.24 | +1.35% | 1,841,700 | 73,236,000 | 0.95 |
| 2026-09-04 | 39.20 | 39.33 | 40.20 | 39.02 | +0.72% | 2,310,900 | 91,619,816 | 1.19 |
| 2026-09-03 | 39.65 | 39.05 | 39.93 | 39.00 | -1.36% | 2,093,200 | 82,375,032 | 1.08 |
| 2026-09-02 | 40.41 | 39.59 | 40.43 | 39.27 | -2.15% | 1,938,800 | 76,701,424 | 1.00 |
| 2026-09-01 | 40.25 | 40.46 | 40.73 | 39.96 | +0.87% | 1,854,100 | 74,968,048 | 0.96 |
| 2026-08-31 | 40.03 | 40.11 | 40.86 | 39.90 | -0.05% | 2,043,500 | 82,039,088 | 1.06 |
| 2026-08-28 | 40.13 | 40.13 | 40.45 | 39.85 | -0.02% | 1,777,600 | 71,402,984 | 0.92 |
| 2026-08-27 | 40.38 | 40.14 | 40.83 | 39.86 | -0.74% | 2,530,900 | 101,588,040 | 1.31 |
| 2026-08-26 | 40.70 | 40.44 | 41.66 | 40.28 | -3.25% | 3,741,400 | 152,458,592 | 1.93 |
需要全历史数据与程序化访问？
查看 爱博医疗 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=sh688050 获取全部历史日线。