宝兰德
sh688058 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）
24.42
涨跌幅
-3.55%
成交量
920,900 股
成交额
22,873,972 元
换手率
1.21%
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 | 25.48 | 24.42 | 25.49 | 24.29 | -3.55% | 920,900 | 22,873,972 | 1.21 |
| 2026-10-13 | 25.10 | 25.32 | 25.83 | 23.80 | +0.48% | 1,096,600 | 27,170,776 | 1.45 |
| 2026-10-12 | 25.72 | 25.20 | 25.77 | 24.75 | -2.21% | 1,122,800 | 28,300,144 | 1.48 |
| 2026-10-09 | 25.35 | 25.77 | 25.84 | 23.78 | +2.06% | 1,053,000 | 26,172,168 | 1.39 |
| 2026-10-08 | 25.54 | 25.25 | 26.11 | 25.05 | -1.37% | 972,600 | 24,849,066 | 1.28 |
| 2026-09-30 | 26.48 | 25.60 | 26.58 | 25.51 | -2.36% | 1,035,000 | 26,685,856 | 1.36 |
| 2026-09-29 | 25.45 | 26.22 | 26.56 | 24.60 | +2.78% | 1,132,600 | 29,412,136 | 1.49 |
| 2026-09-28 | 25.21 | 25.51 | 25.70 | 24.95 | +1.03% | 1,265,100 | 32,042,534 | 1.67 |
| 2026-09-24 | 25.50 | 25.25 | 25.69 | 25.18 | -1.83% | 760,300 | 19,273,620 | 1.00 |
| 2026-09-23 | 25.84 | 25.72 | 26.00 | 25.51 | -0.96% | 1,207,500 | 31,022,382 | 1.59 |
| 2026-09-22 | 25.62 | 25.97 | 26.28 | 24.85 | +5.66% | 1,721,500 | 44,177,192 | 2.27 |
| 2026-09-21 | 24.39 | 24.58 | 24.66 | 23.83 | +1.44% | 802,200 | 19,584,948 | 1.06 |
| 2026-09-18 | 23.85 | 24.23 | 24.49 | 23.65 | +2.41% | 970,700 | 23,521,216 | 1.28 |
| 2026-09-17 | 23.42 | 23.66 | 23.81 | 23.20 | -0.17% | 845,700 | 19,871,560 | 1.12 |
| 2026-09-16 | 23.00 | 23.70 | 23.86 | 22.80 | +1.85% | 971,400 | 22,735,622 | 1.28 |
| 2026-09-15 | 23.95 | 23.27 | 24.98 | 23.18 | -2.39% | 1,533,400 | 36,646,868 | 2.02 |
| 2026-09-14 | 23.58 | 23.84 | 24.20 | 23.17 | +2.05% | 1,344,500 | 32,063,534 | 1.77 |
| 2026-09-11 | 23.97 | 23.36 | 24.27 | 22.77 | -3.63% | 1,145,700 | 26,692,258 | 1.51 |
| 2026-09-10 | 24.69 | 24.24 | 24.69 | 24.12 | -1.66% | 875,800 | 21,286,946 | 1.15 |
| 2026-09-09 | 25.06 | 24.65 | 25.27 | 24.50 | -1.44% | 893,200 | 22,154,104 | 1.18 |
| 2026-09-08 | 24.80 | 25.01 | 25.60 | 24.62 | +0.64% | 1,189,900 | 29,897,200 | 1.57 |
| 2026-09-07 | 25.10 | 24.85 | 25.50 | 24.53 | -0.80% | 1,348,400 | 33,579,340 | 1.78 |
| 2026-09-04 | 25.31 | 25.05 | 26.50 | 24.83 | -0.20% | 1,128,600 | 28,719,524 | 1.49 |
| 2026-09-03 | 25.31 | 25.10 | 25.99 | 24.91 | -0.12% | 1,159,300 | 29,413,280 | 1.53 |
| 2026-09-02 | 25.28 | 25.13 | 25.66 | 24.90 | -0.87% | 1,265,900 | 31,942,808 | 1.67 |
| 2026-09-01 | 25.07 | 25.35 | 25.80 | 24.51 | +1.12% | 1,626,100 | 41,170,036 | 2.14 |
| 2026-08-31 | 24.16 | 25.07 | 25.15 | 23.80 | +3.77% | 1,801,500 | 44,061,156 | 2.38 |
| 2026-08-28 | 23.88 | 24.16 | 25.09 | 23.64 | +5.04% | 2,538,400 | 61,655,612 | 3.35 |
| 2026-08-27 | 22.78 | 23.00 | 23.13 | 22.57 | +1.10% | 849,000 | 19,446,244 | 1.12 |
| 2026-08-26 | 22.97 | 22.75 | 23.03 | 22.33 | -0.48% | 651,600 | 14,805,318 | 0.86 |
需要全历史数据与程序化访问？
查看 宝兰德 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=sh688058 获取全部历史日线。