博力威
sh688345 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）
54.79
涨跌幅
-1.95%
成交量
4,298,000 股
成交额
240,583,872 元
换手率
4.24%
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 | 56.94 | 54.79 | 57.68 | 54.01 | -1.95% | 4,298,000 | 240,583,872 | 4.24 |
| 2026-10-13 | 55.50 | 55.88 | 56.99 | 53.00 | -0.21% | 4,659,000 | 254,601,856 | 4.60 |
| 2026-10-12 | 52.24 | 56.00 | 59.98 | 50.86 | +7.90% | 6,722,900 | 381,929,600 | 6.63 |
| 2026-10-09 | 45.87 | 51.90 | 52.50 | 45.60 | +12.24% | 4,361,200 | 217,006,800 | 4.30 |
| 2026-10-08 | 47.21 | 46.24 | 48.59 | 45.60 | -1.49% | 1,179,500 | 55,523,840 | 1.16 |
| 2026-09-30 | 47.45 | 46.94 | 48.08 | 46.61 | -0.30% | 1,269,100 | 60,147,960 | 1.25 |
| 2026-09-29 | 44.95 | 47.08 | 47.49 | 44.72 | +4.69% | 1,365,400 | 63,413,908 | 1.35 |
| 2026-09-28 | 48.44 | 44.97 | 48.63 | 44.13 | -6.53% | 1,868,100 | 85,181,312 | 1.84 |
| 2026-09-24 | 49.20 | 48.11 | 49.44 | 47.86 | -2.22% | 670,000 | 32,503,938 | 0.66 |
| 2026-09-23 | 49.55 | 49.20 | 49.80 | 48.46 | +1.28% | 793,200 | 38,912,848 | 0.78 |
| 2026-09-22 | 50.05 | 48.58 | 50.36 | 48.56 | -2.41% | 746,200 | 36,843,276 | 0.74 |
| 2026-09-21 | 50.49 | 49.78 | 51.17 | 49.07 | -1.21% | 981,700 | 49,021,360 | 0.97 |
| 2026-09-18 | 49.63 | 50.39 | 50.73 | 49.60 | +1.67% | 713,200 | 35,786,472 | 0.70 |
| 2026-09-17 | 49.67 | 49.56 | 50.37 | 49.36 | -0.02% | 650,800 | 32,376,016 | 0.64 |
| 2026-09-16 | 48.85 | 49.57 | 50.21 | 48.30 | +1.47% | 805,000 | 39,684,756 | 0.79 |
| 2026-09-15 | 48.03 | 48.85 | 49.70 | 47.72 | +1.77% | 1,049,500 | 51,394,136 | 1.04 |
| 2026-09-14 | 47.43 | 48.00 | 48.98 | 47.43 | -0.39% | 978,400 | 47,242,876 | 0.96 |
| 2026-09-11 | 50.00 | 48.19 | 50.00 | 47.16 | -3.60% | 1,370,200 | 65,765,376 | 1.35 |
| 2026-09-10 | 50.09 | 49.99 | 50.91 | 49.80 | -1.90% | 913,100 | 45,751,980 | 0.90 |
| 2026-09-09 | 51.25 | 50.96 | 52.49 | 50.38 | -0.93% | 1,019,600 | 52,195,812 | 1.01 |
| 2026-09-08 | 53.54 | 51.44 | 53.64 | 51.28 | -3.05% | 1,037,800 | 54,140,536 | 1.02 |
| 2026-09-07 | 51.17 | 53.06 | 54.01 | 51.17 | +0.86% | 1,556,900 | 82,421,840 | 1.54 |
| 2026-09-04 | 54.00 | 52.61 | 54.88 | 52.32 | +0.08% | 1,739,800 | 92,507,464 | 1.72 |
| 2026-09-03 | 51.43 | 52.57 | 53.56 | 50.97 | +3.14% | 1,495,700 | 78,480,208 | 1.48 |
| 2026-09-02 | 51.76 | 50.97 | 51.96 | 50.53 | -1.75% | 1,037,800 | 52,915,624 | 1.02 |
| 2026-09-01 | 53.86 | 51.88 | 54.09 | 51.22 | -2.74% | 1,106,800 | 57,511,332 | 1.09 |
| 2026-08-31 | 51.23 | 53.34 | 53.80 | 50.80 | +2.34% | 1,540,600 | 80,796,296 | 1.52 |
| 2026-08-28 | 52.68 | 52.12 | 53.69 | 52.05 | -1.57% | 1,001,400 | 52,768,072 | 0.99 |
| 2026-08-27 | 51.16 | 52.95 | 53.67 | 50.36 | +3.26% | 1,510,600 | 79,019,000 | 1.49 |
| 2026-08-26 | 51.11 | 51.28 | 53.19 | 50.85 | -0.56% | 1,612,000 | 83,147,912 | 1.59 |
需要全历史数据与程序化访问？
查看 博力威 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=sh688345 获取全部历史日线。