特宝生物

sh688278 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）

46.43

涨跌幅

-3.25%

成交量

2,657,100 股

成交额

124,455,240 元

换手率

0.65%

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	47.99	46.43	47.99	46.18	-3.25%	2,657,100	124,455,240	0.65
2026-10-13	50.00	47.99	50.00	47.67	-3.85%	2,924,100	142,004,416	0.72
2026-10-12	50.71	49.91	51.00	49.65	-1.69%	1,922,300	96,470,024	0.47
2026-10-09	50.46	50.77	51.12	50.11	-0.06%	2,083,500	105,766,816	0.51
2026-10-08	53.57	50.80	53.57	50.65	-3.95%	2,685,400	138,812,192	0.66
2026-09-30	51.08	52.89	53.33	51.04	+3.30%	3,074,800	161,713,648	0.75
2026-09-29	51.55	51.20	52.20	50.90	-0.78%	1,795,000	92,337,712	0.44
2026-09-28	51.40	51.60	51.90	50.98	+0.39%	2,038,100	104,897,632	0.50
2026-09-24	52.80	51.40	53.48	51.30	-3.20%	2,241,600	116,687,776	0.55
2026-09-23	52.01	53.10	53.44	51.86	+1.84%	2,700,300	142,663,040	0.66
2026-09-22	51.87	52.14	52.36	51.31	+0.95%	2,596,400	135,050,096	0.64
2026-09-21	51.98	51.65	52.55	51.35	+0.29%	3,344,800	173,609,840	0.82
2026-09-18	50.38	51.50	51.67	50.20	+3.10%	3,016,900	154,259,648	0.74
2026-09-17	49.94	49.95	50.67	49.35	-0.30%	1,965,500	98,441,104	0.48
2026-09-16	50.01	50.10	50.30	48.88	+0.20%	2,381,100	118,510,856	0.58
2026-09-15	50.88	50.00	51.67	49.76	-2.53%	2,586,500	130,650,048	0.63
2026-09-14	52.10	51.30	52.44	50.77	-1.44%	3,135,300	161,137,344	0.77
2026-09-11	54.46	52.05	54.46	51.85	-4.51%	3,061,500	161,294,720	0.75
2026-09-10	55.24	54.51	55.34	54.45	-1.55%	1,385,800	75,836,624	0.34
2026-09-09	56.31	55.37	56.47	55.20	-2.17%	1,461,500	81,299,104	0.36
2026-09-08	57.13	56.60	57.39	56.10	-0.91%	1,778,400	100,765,016	0.44
2026-09-07	56.88	57.12	57.49	56.37	+0.28%	1,956,600	111,507,024	0.48
2026-09-04	55.10	56.96	57.38	55.10	+2.87%	4,262,400	240,963,440	1.04
2026-09-03	55.33	55.37	55.60	54.46	+0.82%	2,169,500	119,452,832	0.53
2026-09-02	56.64	54.92	56.89	54.82	-3.28%	3,619,500	200,447,104	0.89
2026-09-01	56.69	56.78	57.08	56.35	+0.14%	2,313,600	131,212,000	0.57
2026-08-31	58.02	56.70	58.27	56.33	-2.91%	3,379,300	192,523,760	0.83
2026-08-28	58.45	58.40	58.88	58.11	-1.10%	2,277,400	133,057,944	0.56
2026-08-27	59.50	59.05	59.99	58.19	-1.58%	4,511,600	265,554,960	1.11
2026-08-26	62.59	60.00	62.59	59.92	+0.38%	6,516,300	397,843,072	1.60

需要全历史数据与程序化访问？查看特宝生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688278 获取全部历史日线。