百克生物

sh688276 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）

16.78

涨跌幅

-2.16%

成交量

2,430,000 股

成交额

40,950,752 元

换手率

0.59%

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	17.15	16.78	17.15	16.67	-2.16%	2,430,000	40,950,752	0.59
2026-10-13	17.24	17.15	17.36	16.80	-1.72%	2,343,300	39,978,464	0.57
2026-10-12	17.86	17.45	18.13	17.27	-1.91%	2,925,500	51,288,788	0.71
2026-10-09	17.42	17.79	17.85	16.86	+2.65%	3,926,500	68,061,208	0.95
2026-10-08	18.16	17.33	18.31	17.28	-3.45%	3,986,200	70,078,816	0.96
2026-09-30	17.53	17.95	18.33	17.40	+2.57%	4,555,300	82,250,880	1.10
2026-09-29	17.72	17.50	17.88	17.37	-1.46%	2,858,900	50,117,016	0.69
2026-09-28	17.89	17.76	18.20	17.60	+0.06%	4,083,400	72,862,352	0.99
2026-09-24	17.95	17.75	18.52	17.75	-2.69%	4,219,800	75,848,048	1.02
2026-09-23	18.30	18.24	18.80	18.00	+0.00%	6,952,600	126,960,688	1.68
2026-09-22	17.75	18.24	18.70	17.56	+2.76%	9,049,700	165,630,640	2.19
2026-09-21	16.80	17.75	17.78	16.75	+5.65%	7,426,100	129,211,168	1.80
2026-09-18	15.35	16.80	17.09	15.29	+10.09%	9,698,600	159,809,152	2.34
2026-09-17	14.88	15.26	15.37	14.88	+2.14%	2,133,100	32,440,526	0.52
2026-09-16	14.84	14.94	15.02	14.76	+0.20%	1,154,400	17,222,876	0.28
2026-09-15	15.20	14.91	15.34	14.90	-2.87%	1,427,800	21,502,440	0.35
2026-09-14	15.25	15.35	15.43	14.94	+2.81%	2,245,600	34,226,280	0.54
2026-09-11	15.49	14.93	15.59	14.79	-4.23%	3,436,100	51,656,116	0.83
2026-09-10	16.00	15.59	16.11	15.56	-3.17%	2,379,800	37,302,484	0.58
2026-09-09	16.43	16.10	16.43	16.04	-2.31%	2,286,800	36,894,552	0.55
2026-09-08	16.15	16.48	16.50	16.06	+1.98%	2,758,300	45,006,804	0.67
2026-09-07	16.01	16.16	16.20	15.92	+1.00%	1,692,700	27,249,346	0.41
2026-09-04	16.23	16.00	16.33	15.91	-1.17%	2,491,800	40,254,456	0.60
2026-09-03	16.24	16.19	16.38	16.03	-0.31%	2,224,100	36,018,272	0.54
2026-09-02	16.66	16.24	16.77	16.20	-1.69%	2,636,900	43,104,484	0.64
2026-09-01	16.29	16.52	16.65	16.14	+1.41%	3,636,100	59,982,984	0.88
2026-08-31	16.49	16.29	16.54	16.03	-2.86%	4,096,900	66,481,592	0.99
2026-08-28	17.50	16.77	17.56	16.75	-4.99%	6,205,000	105,695,792	1.50
2026-08-27	16.63	17.65	17.90	16.61	+2.80%	10,535,700	181,614,288	2.55
2026-08-26	17.00	17.17	17.97	16.78	+1.78%	10,414,400	180,712,528	2.52

需要全历史数据与程序化访问？查看百克生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688276 获取全部历史日线。