博拓生物

sh688767 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）

39.21

涨跌幅

+0.80%

成交量

2,138,900 股

成交额

84,204,464 元

换手率

1.43%

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	38.73	39.21	40.19	38.41	+0.80%	2,138,900	84,204,464	1.43
2026-10-13	39.02	38.90	39.35	37.80	-2.29%	2,433,300	94,127,680	1.63
2026-10-12	39.60	39.81	42.44	39.55	+0.53%	3,556,800	144,950,400	2.38
2026-10-09	39.94	39.60	41.25	38.16	-1.93%	3,411,400	134,342,272	2.28
2026-10-08	42.20	40.38	44.00	40.04	+0.45%	6,216,900	262,638,128	4.16
2026-09-30	40.70	40.20	41.80	40.14	-0.64%	2,005,600	81,950,848	1.34
2026-09-29	41.00	40.46	41.47	39.93	-2.03%	1,844,700	75,040,968	1.24
2026-09-28	43.14	41.30	43.50	41.00	-3.80%	2,803,400	117,239,304	1.88
2026-09-24	43.00	42.93	44.12	42.24	-1.08%	3,146,700	135,933,312	2.11
2026-09-23	42.87	43.40	44.38	42.72	+0.65%	3,464,300	151,888,080	2.32
2026-09-22	43.50	43.12	44.44	42.75	-0.74%	4,250,500	185,079,824	2.85
2026-09-21	41.05	43.44	44.20	40.68	+6.11%	5,526,300	236,799,712	3.70
2026-09-18	37.58	40.94	40.98	37.45	+9.55%	4,941,100	197,376,480	3.31
2026-09-17	37.08	37.37	38.00	36.90	+0.78%	1,080,900	40,561,748	0.72
2026-09-16	36.86	37.08	37.18	35.52	+2.69%	1,112,400	40,626,440	0.74
2026-09-15	36.93	36.11	37.14	35.80	-2.22%	1,079,800	39,356,336	0.72
2026-09-14	36.11	36.93	37.38	36.11	+1.46%	1,036,500	38,313,624	0.69
2026-09-11	36.62	36.40	37.34	35.75	-1.75%	1,244,400	45,160,920	0.83
2026-09-10	37.49	37.05	37.95	36.68	-1.54%	1,174,500	43,694,592	0.79
2026-09-09	38.11	37.63	38.11	37.27	-1.62%	1,051,300	39,554,360	0.70
2026-09-08	38.94	38.25	39.31	37.74	-1.77%	1,612,600	61,639,360	1.08
2026-09-07	37.65	38.94	39.68	37.21	+3.84%	2,572,900	99,342,840	1.72
2026-09-04	37.39	37.50	39.21	37.29	+0.19%	1,430,400	54,642,272	0.96
2026-09-03	38.21	37.43	39.08	37.43	-1.32%	1,562,900	59,623,020	1.05
2026-09-02	38.57	37.93	38.97	37.61	-2.62%	1,846,600	70,575,960	1.24
2026-09-01	39.12	38.95	39.96	37.51	+0.88%	2,570,100	99,597,656	1.72
2026-08-31	37.00	38.61	39.39	34.38	+4.35%	3,535,100	129,705,832	2.37
2026-08-28	37.10	37.00	37.53	36.00	+0.82%	1,929,300	71,021,992	1.29
2026-08-27	35.92	36.70	36.87	35.53	+2.51%	1,381,900	50,028,600	0.93
2026-08-26	36.36	35.80	37.09	35.50	-1.78%	1,319,900	47,651,312	0.88

需要全历史数据与程序化访问？查看博拓生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688767 获取全部历史日线。