百奥泰

sh688177 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）

17.43

涨跌幅

-2.68%

成交量

2,919,800 股

成交额

50,988,064 元

换手率

0.71%

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	17.77	17.43	17.98	17.20	-2.68%	2,919,800	50,988,064	0.71
2026-10-13	18.60	17.91	18.63	17.55	-4.28%	3,666,000	65,596,972	0.89
2026-10-12	19.50	18.71	19.52	18.68	-3.06%	3,341,400	63,169,764	0.81
2026-10-09	19.06	19.30	19.84	18.46	+0.36%	5,585,500	106,443,240	1.35
2026-10-08	20.68	19.23	21.60	19.10	-8.56%	5,485,100	108,433,008	1.32
2026-09-30	20.01	21.03	21.34	20.01	+4.06%	4,997,600	104,723,464	1.21
2026-09-29	20.45	20.21	20.87	20.00	-2.13%	4,488,100	91,222,272	1.08
2026-09-28	20.80	20.65	21.36	20.21	-0.86%	4,947,800	101,917,000	1.19
2026-09-24	21.51	20.83	21.68	20.77	-2.07%	7,173,400	151,259,248	1.73
2026-09-23	21.00	21.27	21.93	20.81	+0.81%	10,792,100	231,519,008	2.61
2026-09-22	19.36	21.10	21.34	19.06	+8.99%	11,476,500	233,368,240	2.77
2026-09-21	17.31	19.36	19.55	17.20	+12.56%	9,841,200	185,068,480	2.38
2026-09-18	16.77	17.20	17.42	16.77	+2.75%	2,975,900	51,069,136	0.72
2026-09-17	16.60	16.74	16.96	16.41	+0.90%	1,891,200	31,759,456	0.46
2026-09-16	16.50	16.59	16.63	16.27	+0.79%	1,537,400	25,351,800	0.37
2026-09-15	16.80	16.46	16.85	16.41	-2.14%	1,601,900	26,493,512	0.39
2026-09-14	16.30	16.82	16.89	16.03	+3.57%	2,724,800	45,194,036	0.66
2026-09-11	16.81	16.24	16.84	16.01	-3.16%	2,818,700	45,748,876	0.68
2026-09-10	17.01	16.77	17.09	16.59	-1.76%	1,741,300	29,192,438	0.42
2026-09-09	17.40	17.07	17.40	17.01	-1.95%	1,856,300	31,873,392	0.45
2026-09-08	17.54	17.41	17.55	17.06	+0.81%	2,341,300	40,517,396	0.57
2026-09-07	17.50	17.27	17.62	17.23	-1.20%	1,938,600	33,640,936	0.47
2026-09-04	17.84	17.48	17.95	17.42	-1.74%	2,835,800	50,166,664	0.68
2026-09-03	17.67	17.79	17.90	17.51	+0.79%	2,313,600	40,950,288	0.56
2026-09-02	17.81	17.65	17.87	17.35	-0.90%	2,978,400	52,461,716	0.72
2026-09-01	18.17	17.81	18.30	17.69	-2.20%	4,606,000	82,721,888	1.11
2026-08-31	18.63	18.21	18.63	18.09	-2.25%	3,160,200	57,695,184	0.76
2026-08-28	18.60	18.63	19.04	18.39	-0.59%	3,542,900	66,355,040	0.86
2026-08-27	19.39	18.74	19.39	18.38	-3.40%	5,028,800	93,819,816	1.21
2026-08-26	19.99	19.40	20.98	19.29	-3.67%	3,883,600	76,527,776	0.94

需要全历史数据与程序化访问？查看百奥泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688177 获取全部历史日线。