博众精工
sh688097 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）
40.21
涨跌幅
+5.57%
成交量
8,094,000 股
成交额
321,186,176 元
换手率
1.81%
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 | 38.00 | 40.21 | 40.30 | 37.67 | +5.57% | 8,094,000 | 321,186,176 | 1.81 |
| 2026-10-13 | 37.80 | 38.09 | 38.32 | 36.40 | -0.31% | 3,997,900 | 149,407,616 | 0.89 |
| 2026-10-12 | 38.43 | 38.21 | 39.11 | 37.90 | -1.44% | 3,443,600 | 131,930,584 | 0.77 |
| 2026-10-09 | 39.39 | 38.77 | 39.39 | 37.44 | -2.10% | 5,732,700 | 219,951,200 | 1.28 |
| 2026-10-08 | 41.59 | 39.60 | 41.94 | 39.06 | -3.88% | 5,083,100 | 203,742,512 | 1.14 |
| 2026-09-30 | 42.44 | 41.20 | 42.67 | 41.09 | -1.81% | 3,039,600 | 127,012,688 | 0.68 |
| 2026-09-29 | 41.60 | 41.96 | 42.44 | 41.31 | +0.33% | 3,500,700 | 147,133,440 | 0.78 |
| 2026-09-28 | 43.99 | 41.82 | 44.75 | 41.33 | -6.86% | 5,133,500 | 217,115,312 | 1.15 |
| 2026-09-24 | 46.64 | 44.90 | 46.75 | 44.64 | -4.26% | 4,635,900 | 210,464,160 | 1.04 |
| 2026-09-23 | 45.66 | 46.90 | 47.80 | 45.56 | +2.51% | 5,347,500 | 250,560,768 | 1.20 |
| 2026-09-22 | 45.90 | 45.75 | 46.82 | 45.48 | +0.26% | 5,496,200 | 254,529,232 | 1.23 |
| 2026-09-21 | 46.99 | 45.63 | 47.15 | 45.63 | -1.91% | 5,129,400 | 236,407,232 | 1.15 |
| 2026-09-18 | 45.63 | 46.52 | 46.94 | 45.00 | +3.31% | 7,186,900 | 330,816,640 | 1.61 |
| 2026-09-17 | 45.57 | 45.03 | 46.43 | 44.91 | -1.49% | 4,091,000 | 185,878,592 | 0.91 |
| 2026-09-16 | 44.71 | 45.71 | 46.10 | 44.06 | +3.18% | 5,662,600 | 256,739,248 | 1.27 |
| 2026-09-15 | 43.88 | 44.30 | 45.36 | 43.88 | -0.56% | 2,669,700 | 119,407,392 | 0.60 |
| 2026-09-14 | 44.29 | 44.55 | 44.98 | 43.13 | -0.38% | 3,386,900 | 150,153,328 | 0.76 |
| 2026-09-11 | 45.01 | 44.72 | 45.70 | 42.75 | -1.97% | 5,542,000 | 244,960,800 | 1.24 |
| 2026-09-10 | 45.75 | 45.62 | 46.80 | 45.30 | -1.36% | 4,191,100 | 192,132,672 | 0.94 |
| 2026-09-09 | 47.49 | 46.25 | 48.10 | 46.08 | -1.34% | 5,566,800 | 261,434,592 | 1.24 |
| 2026-09-08 | 46.20 | 46.88 | 48.47 | 45.91 | +1.08% | 6,797,400 | 321,951,968 | 1.52 |
| 2026-09-07 | 45.20 | 46.38 | 46.96 | 44.43 | +4.51% | 7,012,900 | 323,654,400 | 1.57 |
| 2026-09-04 | 46.70 | 44.38 | 46.98 | 43.88 | -3.46% | 6,165,200 | 278,564,384 | 1.38 |
| 2026-09-03 | 45.90 | 45.97 | 46.61 | 45.08 | +0.59% | 5,355,900 | 244,950,592 | 1.20 |
| 2026-09-02 | 46.27 | 45.70 | 46.27 | 44.86 | -1.34% | 5,381,500 | 244,578,080 | 1.20 |
| 2026-09-01 | 49.10 | 46.32 | 49.10 | 46.00 | -5.08% | 6,527,400 | 304,902,816 | 1.46 |
| 2026-08-31 | 47.26 | 48.80 | 49.35 | 47.09 | +2.28% | 6,481,800 | 313,548,704 | 1.45 |
| 2026-08-28 | 48.48 | 47.71 | 50.30 | 47.50 | -1.71% | 5,245,400 | 255,740,384 | 1.17 |
| 2026-08-27 | 46.90 | 48.54 | 48.75 | 46.58 | +3.50% | 5,559,100 | 266,967,456 | 1.24 |
| 2026-08-26 | 48.80 | 46.90 | 48.90 | 46.50 | -1.20% | 5,885,600 | 277,740,352 | 1.32 |
需要全历史数据与程序化访问？
查看 博众精工 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=sh688097 获取全部历史日线。