百济神州
sh688235 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）
239.99
涨跌幅
-1.64%
成交量
1,986,100 股
成交额
480,583,200 元
换手率
1.73%
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 | 243.75 | 239.99 | 245.45 | 239.41 | -1.64% | 1,986,100 | 480,583,200 | 1.73 |
| 2026-10-13 | 244.51 | 244.00 | 248.28 | 242.01 | -1.62% | 1,930,900 | 471,956,608 | 1.68 |
| 2026-10-12 | 251.00 | 248.02 | 256.95 | 247.38 | -0.56% | 2,413,300 | 606,243,648 | 2.10 |
| 2026-10-09 | 248.94 | 249.42 | 251.43 | 241.43 | -0.45% | 2,694,300 | 664,038,656 | 2.34 |
| 2026-10-08 | 263.63 | 250.56 | 263.63 | 249.65 | -5.24% | 3,527,600 | 895,473,088 | 3.07 |
| 2026-09-30 | 258.03 | 264.41 | 267.37 | 257.57 | +1.91% | 3,233,200 | 854,794,880 | 2.81 |
| 2026-09-29 | 258.00 | 259.46 | 265.80 | 256.45 | +0.60% | 2,703,700 | 704,918,400 | 2.35 |
| 2026-09-28 | 259.13 | 257.90 | 262.87 | 255.24 | -0.04% | 2,301,100 | 597,287,744 | 2.00 |
| 2026-09-24 | 265.28 | 258.00 | 266.54 | 257.55 | -3.19% | 2,197,600 | 573,121,152 | 1.91 |
| 2026-09-23 | 267.90 | 266.49 | 270.98 | 265.65 | -0.81% | 2,305,800 | 618,165,568 | 2.00 |
| 2026-09-22 | 267.62 | 268.66 | 272.71 | 264.67 | +0.39% | 3,228,500 | 866,562,752 | 2.81 |
| 2026-09-21 | 258.68 | 267.62 | 270.00 | 258.50 | +4.54% | 4,978,500 | 1,323,944,960 | 4.33 |
| 2026-09-18 | 257.00 | 256.00 | 259.50 | 253.85 | +0.23% | 2,941,200 | 753,141,952 | 2.56 |
| 2026-09-17 | 251.51 | 255.41 | 258.30 | 251.51 | +1.21% | 2,438,600 | 623,523,904 | 2.12 |
| 2026-09-16 | 253.00 | 252.35 | 255.04 | 250.77 | -0.48% | 2,167,000 | 547,297,792 | 1.88 |
| 2026-09-15 | 255.00 | 253.56 | 257.00 | 252.90 | -1.18% | 1,480,200 | 376,924,320 | 1.29 |
| 2026-09-14 | 246.00 | 256.60 | 257.48 | 245.54 | +3.76% | 3,158,200 | 799,251,328 | 2.74 |
| 2026-09-11 | 251.68 | 247.30 | 251.80 | 244.23 | -2.52% | 2,665,400 | 658,541,504 | 2.32 |
| 2026-09-10 | 256.80 | 253.70 | 258.34 | 252.20 | -1.21% | 1,748,200 | 444,275,840 | 1.52 |
| 2026-09-09 | 257.99 | 256.80 | 259.92 | 254.54 | -1.27% | 2,228,900 | 573,002,432 | 1.94 |
| 2026-09-08 | 264.01 | 260.10 | 265.88 | 257.02 | -1.86% | 3,586,000 | 932,179,904 | 3.12 |
| 2026-09-07 | 268.06 | 265.03 | 269.64 | 263.50 | -2.20% | 2,865,700 | 760,107,712 | 2.49 |
| 2026-09-04 | 270.44 | 271.00 | 272.24 | 266.28 | +0.71% | 4,024,400 | 1,084,999,296 | 3.50 |
| 2026-09-03 | 269.00 | 269.08 | 269.50 | 264.00 | +0.32% | 3,270,500 | 873,544,448 | 2.84 |
| 2026-09-02 | 268.00 | 268.21 | 271.00 | 263.13 | +0.57% | 3,107,400 | 832,406,336 | 2.70 |
| 2026-09-01 | 269.51 | 266.69 | 269.78 | 265.63 | -1.17% | 2,592,700 | 692,295,424 | 2.25 |
| 2026-08-31 | 267.30 | 269.86 | 270.46 | 263.11 | -0.68% | 3,158,100 | 842,033,728 | 2.74 |
| 2026-08-28 | 278.00 | 271.70 | 278.80 | 271.00 | -2.88% | 3,773,300 | 1,035,931,328 | 3.28 |
| 2026-08-27 | 280.99 | 279.75 | 280.99 | 272.81 | +0.27% | 4,021,300 | 1,109,267,840 | 3.50 |
| 2026-08-26 | 278.30 | 279.00 | 285.30 | 276.80 | +1.42% | 4,006,600 | 1,124,534,144 | 3.48 |
需要全历史数据与程序化访问？
查看 百济神州 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=sh688235 获取全部历史日线。