博源化工
sz000683 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）
5.43
涨跌幅
-0.55%
成交量
36,865,200 股
成交额
201,865,120 元
换手率
1.10%
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 | 5.46 | 5.43 | 5.54 | 5.41 | -0.55% | 36,865,200 | 201,865,120 | 1.10 |
| 2026-10-13 | 5.51 | 5.46 | 5.56 | 5.42 | -1.27% | 48,075,300 | 263,450,560 | 1.44 |
| 2026-10-12 | 5.70 | 5.53 | 5.76 | 5.51 | -2.98% | 52,821,300 | 296,449,536 | 1.58 |
| 2026-10-09 | 5.74 | 5.70 | 5.78 | 5.63 | -1.04% | 48,641,300 | 276,656,064 | 1.46 |
| 2026-10-08 | 5.79 | 5.76 | 5.86 | 5.74 | -0.52% | 37,001,400 | 214,669,360 | 1.11 |
| 2026-09-30 | 5.59 | 5.79 | 5.82 | 5.57 | +3.76% | 59,163,700 | 339,429,312 | 1.77 |
| 2026-09-29 | 5.48 | 5.58 | 5.60 | 5.48 | +1.64% | 31,029,100 | 171,774,000 | 0.93 |
| 2026-09-28 | 5.54 | 5.49 | 5.55 | 5.42 | -0.90% | 35,315,900 | 193,504,672 | 1.06 |
| 2026-09-24 | 5.60 | 5.54 | 5.64 | 5.53 | -1.42% | 31,982,700 | 178,305,056 | 0.96 |
| 2026-09-23 | 5.69 | 5.62 | 5.72 | 5.61 | -1.58% | 36,569,600 | 206,478,544 | 1.10 |
| 2026-09-22 | 5.76 | 5.71 | 5.78 | 5.69 | -1.21% | 36,586,400 | 209,245,520 | 1.10 |
| 2026-09-21 | 5.70 | 5.78 | 5.78 | 5.69 | +1.40% | 46,415,800 | 266,345,376 | 1.39 |
| 2026-09-18 | 5.73 | 5.70 | 5.75 | 5.68 | -0.52% | 54,110,800 | 308,628,160 | 1.62 |
| 2026-09-17 | 5.75 | 5.73 | 5.80 | 5.70 | -0.52% | 42,765,800 | 245,266,816 | 1.28 |
| 2026-09-16 | 5.84 | 5.76 | 5.85 | 5.69 | -1.37% | 64,848,700 | 373,058,528 | 1.94 |
| 2026-09-15 | 5.86 | 5.84 | 5.90 | 5.81 | -0.68% | 53,869,500 | 315,162,976 | 1.61 |
| 2026-09-14 | 5.87 | 5.88 | 5.92 | 5.81 | -0.51% | 39,052,400 | 228,755,376 | 1.17 |
| 2026-09-11 | 6.08 | 5.91 | 6.10 | 5.86 | -3.59% | 89,904,700 | 533,371,904 | 2.69 |
| 2026-09-10 | 6.28 | 6.13 | 6.38 | 6.12 | -2.39% | 59,250,200 | 366,708,736 | 1.77 |
| 2026-09-09 | 6.24 | 6.28 | 6.31 | 6.17 | +0.64% | 47,251,100 | 295,032,032 | 1.42 |
| 2026-09-08 | 6.15 | 6.24 | 6.29 | 6.15 | +1.30% | 59,130,500 | 369,353,952 | 1.77 |
| 2026-09-07 | 6.30 | 6.16 | 6.34 | 6.14 | -3.30% | 104,581,200 | 649,634,432 | 3.13 |
| 2026-09-04 | 6.16 | 6.37 | 6.42 | 6.13 | +3.41% | 100,249,000 | 631,477,568 | 3.00 |
| 2026-09-03 | 6.12 | 6.16 | 6.19 | 6.08 | +0.65% | 91,238,200 | 560,025,216 | 2.73 |
| 2026-09-02 | 6.34 | 6.12 | 6.34 | 6.03 | -3.01% | 106,457,700 | 649,810,880 | 3.19 |
| 2026-09-01 | 6.24 | 6.31 | 6.46 | 6.23 | +1.28% | 116,176,800 | 737,719,936 | 3.48 |
| 2026-08-31 | 6.37 | 6.23 | 6.42 | 6.16 | -2.04% | 94,141,500 | 586,913,152 | 2.82 |
| 2026-08-28 | 6.20 | 6.36 | 6.43 | 6.13 | +2.25% | 88,027,800 | 552,451,904 | 2.64 |
| 2026-08-27 | 6.18 | 6.22 | 6.28 | 6.11 | +0.16% | 63,882,900 | 395,743,360 | 1.91 |
| 2026-08-26 | 6.15 | 6.21 | 6.30 | 6.12 | +0.65% | 68,757,000 | 427,968,128 | 2.06 |
需要全历史数据与程序化访问？
查看 博源化工 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=sz000683 获取全部历史日线。