邦彦技术
sh688132 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）
15.42
涨跌幅
-1.60%
成交量
1,547,600 股
成交额
24,311,764 元
换手率
1.02%
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 | 15.67 | 15.42 | 15.95 | 15.35 | -1.60% | 1,547,600 | 24,311,764 | 1.02 |
| 2026-10-13 | 15.28 | 15.67 | 15.80 | 14.73 | +2.55% | 1,605,800 | 24,518,028 | 1.05 |
| 2026-10-12 | 15.56 | 15.28 | 15.71 | 15.15 | -2.80% | 1,042,000 | 16,005,063 | 0.68 |
| 2026-10-09 | 15.74 | 15.72 | 15.85 | 15.00 | -0.25% | 2,090,000 | 32,348,104 | 1.37 |
| 2026-10-08 | 16.21 | 15.76 | 16.51 | 15.56 | -2.60% | 1,666,500 | 26,513,454 | 1.09 |
| 2026-09-30 | 16.70 | 16.18 | 16.70 | 16.00 | -1.94% | 1,709,000 | 27,609,674 | 1.12 |
| 2026-09-29 | 16.33 | 16.50 | 16.76 | 16.06 | +2.04% | 1,686,600 | 27,743,604 | 1.11 |
| 2026-09-28 | 16.80 | 16.17 | 17.11 | 15.73 | -3.64% | 2,081,900 | 33,746,628 | 1.37 |
| 2026-09-24 | 16.65 | 16.78 | 17.35 | 16.62 | +0.36% | 2,164,100 | 36,792,488 | 1.42 |
| 2026-09-23 | 16.31 | 16.72 | 16.83 | 16.10 | +2.20% | 1,462,700 | 24,060,620 | 0.96 |
| 2026-09-22 | 16.38 | 16.36 | 16.70 | 16.25 | -0.24% | 1,940,100 | 31,914,900 | 1.27 |
| 2026-09-21 | 16.50 | 16.40 | 16.60 | 16.26 | -0.73% | 2,117,200 | 34,707,596 | 1.39 |
| 2026-09-18 | 17.20 | 16.52 | 17.38 | 16.41 | -3.56% | 3,558,200 | 59,975,944 | 2.34 |
| 2026-09-17 | 16.49 | 17.13 | 17.41 | 16.10 | +2.94% | 5,399,400 | 91,086,344 | 3.55 |
| 2026-09-16 | 15.10 | 16.64 | 16.88 | 14.90 | +10.56% | 4,321,400 | 70,428,904 | 2.84 |
| 2026-09-15 | 15.20 | 15.05 | 15.53 | 15.00 | -2.08% | 1,268,700 | 19,305,324 | 0.83 |
| 2026-09-14 | 15.34 | 15.37 | 15.40 | 14.81 | +0.79% | 1,845,600 | 28,075,928 | 1.21 |
| 2026-09-11 | 15.44 | 15.25 | 15.48 | 14.76 | -1.80% | 2,357,900 | 35,532,856 | 1.55 |
| 2026-09-10 | 16.20 | 15.53 | 16.21 | 15.48 | -2.76% | 1,597,600 | 25,040,016 | 1.05 |
| 2026-09-09 | 16.32 | 15.97 | 16.55 | 15.95 | -2.44% | 2,037,400 | 32,967,316 | 1.34 |
| 2026-09-08 | 16.16 | 16.37 | 16.52 | 15.82 | +1.49% | 2,096,400 | 33,990,928 | 1.38 |
| 2026-09-07 | 15.92 | 16.13 | 16.27 | 15.61 | +1.07% | 2,873,600 | 45,835,852 | 1.89 |
| 2026-09-04 | 15.41 | 15.96 | 16.45 | 15.22 | +3.91% | 3,817,800 | 60,761,720 | 2.51 |
| 2026-09-03 | 15.00 | 15.36 | 15.55 | 15.00 | +2.20% | 3,254,000 | 49,752,380 | 2.14 |
| 2026-09-02 | 15.19 | 15.03 | 15.83 | 14.86 | -2.66% | 4,886,900 | 74,564,112 | 3.21 |
| 2026-09-01 | 14.18 | 15.44 | 16.30 | 14.12 | +7.75% | 7,799,300 | 121,342,176 | 5.12 |
| 2026-08-31 | 13.32 | 14.33 | 14.48 | 13.23 | +6.46% | 3,156,000 | 43,859,132 | 2.07 |
| 2026-08-28 | 13.40 | 13.46 | 13.66 | 13.31 | +0.45% | 1,022,600 | 13,818,467 | 0.67 |
| 2026-08-27 | 13.48 | 13.40 | 13.53 | 13.24 | +0.00% | 750,100 | 10,044,559 | 0.49 |
| 2026-08-26 | 13.55 | 13.40 | 13.63 | 13.28 | -1.11% | 921,300 | 12,376,162 | 0.61 |
需要全历史数据与程序化访问？
查看 邦彦技术 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=sh688132 获取全部历史日线。