博瑞医药

sh688166 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）

31.55

涨跌幅

+1.61%

成交量

7,442,900 股

成交额

235,455,504 元

换手率

1.71%

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	30.88	31.55	32.28	30.68	+1.61%	7,442,900	235,455,504	1.71
2026-10-13	32.09	31.05	32.09	30.72	-3.78%	8,774,400	273,591,872	2.01
2026-10-12	33.87	32.27	33.87	32.22	-3.76%	6,529,700	214,304,832	1.50
2026-10-09	33.38	33.53	33.79	32.00	+0.30%	8,246,900	272,920,864	1.89
2026-10-08	35.29	33.43	36.50	33.07	-6.65%	13,097,300	446,975,488	3.01
2026-09-30	34.37	35.81	36.55	34.23	+4.22%	12,909,400	459,877,344	2.96
2026-09-29	34.04	34.36	35.07	33.81	+0.73%	6,628,700	228,305,824	1.52
2026-09-28	34.70	34.11	35.31	33.82	-2.54%	7,647,100	262,477,312	1.75
2026-09-24	36.00	35.00	36.50	34.71	-3.58%	10,164,800	358,632,768	2.33
2026-09-23	37.16	36.30	38.30	36.20	-1.39%	9,758,100	358,325,568	2.24
2026-09-22	36.00	36.81	37.29	35.84	+1.52%	12,302,100	451,469,728	2.82
2026-09-21	35.20	36.26	36.63	35.18	+3.51%	14,376,700	520,024,960	3.30
2026-09-18	34.61	35.03	36.15	34.61	+1.24%	11,598,800	408,990,944	2.66
2026-09-17	34.80	34.60	35.33	34.56	-0.77%	7,920,400	276,507,488	1.82
2026-09-16	34.62	34.87	35.00	34.03	+0.72%	7,799,300	269,409,920	1.79
2026-09-15	35.46	34.62	35.80	34.56	-2.37%	5,370,200	187,493,072	1.23
2026-09-14	35.00	35.46	35.76	34.42	+0.65%	6,948,400	244,694,112	1.59
2026-09-11	36.25	35.23	36.40	34.63	-2.46%	7,385,100	259,082,528	1.69
2026-09-10	36.66	36.12	36.77	35.73	-1.74%	8,066,700	291,418,688	1.85
2026-09-09	38.14	36.76	38.20	36.72	-3.03%	10,634,300	399,809,376	2.44
2026-09-08	37.48	37.91	39.26	37.00	+1.77%	13,708,800	518,824,608	3.15
2026-09-07	34.80	37.25	37.32	34.62	+7.07%	15,904,500	580,532,288	3.65
2026-09-04	34.94	34.79	35.86	34.58	+0.03%	8,331,700	293,286,240	1.91
2026-09-03	34.22	34.78	35.00	33.81	+1.64%	8,745,300	301,299,296	2.01
2026-09-02	36.42	34.22	36.47	34.15	-6.17%	13,076,600	453,744,960	3.00
2026-09-01	36.02	36.47	37.60	35.88	+0.63%	14,464,400	533,590,432	3.32
2026-08-31	36.34	36.24	36.50	34.91	+4.41%	14,543,700	519,640,544	3.34
2026-08-28	35.69	34.71	35.70	34.69	-2.96%	7,988,800	280,582,048	1.83
2026-08-27	34.60	35.77	35.85	34.51	+2.14%	9,915,600	349,124,960	2.28
2026-08-26	34.84	35.02	35.58	34.56	+0.49%	9,527,900	333,846,528	2.19

需要全历史数据与程序化访问？查看博瑞医药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688166 获取全部历史日线。