博菲电气

sz001255 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）

26.41

涨跌幅

-3.61%

成交量

2,777,000 股

成交额

74,823,976 元

换手率

3.60%

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	27.46	26.41	27.80	26.32	-3.61%	2,777,000	74,823,976	3.60
2026-10-13	26.45	27.40	27.67	26.21	+2.24%	4,652,500	125,592,960	6.03
2026-10-12	27.28	26.80	30.00	26.80	-1.72%	5,475,000	151,701,024	7.09
2026-10-09	26.89	27.27	27.30	26.11	+0.96%	1,539,900	41,267,092	1.99
2026-10-08	27.13	27.01	27.75	26.91	-0.33%	1,158,800	31,529,434	1.50
2026-09-30	27.95	27.10	27.95	26.96	-1.06%	1,125,100	30,661,184	1.46
2026-09-29	27.30	27.39	27.84	27.10	+0.22%	1,423,900	39,213,960	1.84
2026-09-28	27.28	27.33	28.00	26.74	+0.48%	2,150,500	58,736,616	2.79
2026-09-24	26.86	27.20	27.40	26.86	+0.74%	898,700	24,323,034	1.16
2026-09-23	27.24	27.00	27.25	26.70	-0.44%	620,500	16,708,388	0.80
2026-09-22	27.19	27.12	27.40	26.78	+0.26%	956,100	25,904,578	1.24
2026-09-21	26.56	27.05	27.17	26.56	+1.84%	980,200	26,414,042	1.27
2026-09-18	26.49	26.56	26.84	26.29	+0.68%	869,800	23,166,454	1.13
2026-09-17	26.19	26.38	26.46	25.76	+0.61%	988,300	25,848,206	1.28
2026-09-16	25.51	26.22	26.35	25.42	+2.42%	1,260,400	32,852,754	1.63
2026-09-15	26.67	25.60	26.67	25.58	-3.07%	1,352,500	35,004,276	1.75
2026-09-14	26.27	26.41	26.90	25.92	+1.11%	1,370,400	36,374,012	1.77
2026-09-11	26.80	26.12	26.98	25.81	-3.30%	1,413,500	37,037,784	1.83
2026-09-10	27.48	27.01	27.67	27.00	-2.42%	960,900	26,143,816	1.24
2026-09-09	27.55	27.68	27.79	27.45	+0.51%	969,100	26,795,838	1.26
2026-09-08	27.21	27.54	27.86	26.85	+1.51%	1,117,800	30,658,026	1.45
2026-09-07	27.09	27.13	27.22	26.74	+0.18%	988,100	26,703,262	1.28
2026-09-04	27.58	27.08	27.98	26.87	-1.56%	1,745,000	47,818,880	2.26
2026-09-03	27.70	27.51	27.98	27.27	-0.69%	1,212,700	33,455,244	1.57
2026-09-02	27.42	27.70	28.00	26.94	+1.32%	1,419,200	39,086,332	1.84
2026-09-01	27.30	27.34	27.98	27.15	+0.33%	925,000	25,339,676	1.20
2026-08-31	26.85	27.25	27.30	26.58	+0.93%	1,149,400	31,069,516	1.49
2026-08-28	26.32	27.00	27.17	26.21	+2.62%	1,379,100	37,039,000	1.79
2026-08-27	26.66	26.31	26.77	26.09	-1.20%	1,079,100	28,464,008	1.40
2026-08-26	26.35	26.63	27.37	26.05	+1.84%	1,407,600	37,522,468	1.82

需要全历史数据与程序化访问？查看博菲电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001255 获取全部历史日线。