金博股份

sh688598 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）

27.66

涨跌幅

-4.65%

成交量

7,068,800 股

成交额

199,719,008 元

换手率

3.47%

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	28.85	27.66	29.12	27.66	-4.65%	7,068,800	199,719,008	3.47
2026-10-13	28.01	29.01	29.52	26.83	-0.58%	11,234,500	315,893,056	5.52
2026-10-12	28.39	29.18	30.66	28.00	+1.78%	12,554,600	371,442,880	6.17
2026-10-09	29.68	28.67	29.68	27.06	-4.34%	13,581,100	383,074,656	6.67
2026-10-08	32.30	29.97	32.96	29.60	-6.87%	10,876,900	336,537,280	5.34
2026-09-30	34.00	32.18	34.20	32.16	-3.77%	8,531,200	281,875,488	4.19
2026-09-29	33.00	33.44	33.99	32.53	+1.33%	7,231,600	242,321,184	3.55
2026-09-28	36.00	33.00	36.89	32.78	-9.66%	17,129,800	585,928,640	8.41
2026-09-24	36.00	36.53	38.70	36.00	+0.36%	16,712,800	623,858,368	8.21
2026-09-23	35.23	36.40	36.88	35.01	+3.32%	11,812,200	426,834,400	5.80
2026-09-22	36.50	35.23	36.74	35.12	-1.54%	10,800,500	386,444,928	5.31
2026-09-21	35.24	35.78	36.55	34.75	+2.02%	10,516,400	376,302,272	5.17
2026-09-18	35.81	35.07	36.21	34.50	-0.99%	12,993,900	456,061,056	6.38
2026-09-17	34.23	35.42	36.80	34.10	+2.58%	18,604,900	663,550,144	9.14
2026-09-16	32.30	34.53	34.98	32.30	+6.90%	14,179,700	483,736,224	6.97
2026-09-15	32.28	32.30	33.30	32.20	-0.65%	7,332,700	240,458,672	3.60
2026-09-14	30.81	32.51	33.08	30.21	+3.67%	8,888,500	283,871,840	4.37
2026-09-11	32.01	31.36	32.33	30.07	-3.57%	10,187,700	316,837,984	5.00
2026-09-10	32.48	32.52	33.18	32.18	-0.40%	6,567,400	214,327,440	3.23
2026-09-09	33.53	32.65	34.40	32.43	-1.18%	8,491,900	281,628,928	4.17
2026-09-08	33.99	33.04	34.07	32.68	-3.05%	9,726,600	322,732,192	4.78
2026-09-07	32.18	34.08	34.24	31.86	+7.20%	11,984,600	400,251,200	5.89
2026-09-04	34.50	31.79	34.74	31.33	-5.86%	14,890,900	489,206,336	7.31
2026-09-03	34.32	33.77	34.50	33.15	-0.12%	9,226,300	311,371,072	4.53
2026-09-02	34.00	33.81	34.36	33.36	-2.84%	9,186,000	310,649,216	4.51
2026-09-01	36.50	34.80	36.66	34.51	-4.53%	12,613,800	442,332,384	6.20
2026-08-31	34.44	36.45	36.57	34.44	+2.39%	13,339,200	478,574,752	6.55
2026-08-28	37.28	35.60	37.85	35.51	-5.32%	17,525,300	639,671,744	8.61
2026-08-27	36.71	37.60	38.48	35.47	+3.10%	21,486,900	794,277,888	10.55
2026-08-26	36.00	36.47	37.99	36.00	+1.87%	23,438,400	869,923,776	11.51

需要全历史数据与程序化访问？查看金博股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688598 获取全部历史日线。