博纳影业
sz001330 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）
7.52
涨跌幅
+1.62%
成交量
301,375,000 股
成交额
2,244,968,704 元
换手率
25.92%
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 | 7.12 | 7.52 | 7.91 | 6.90 | +1.62% | 301,375,000 | 2,244,968,704 | 25.92 |
| 2026-10-13 | 7.75 | 7.40 | 7.85 | 7.04 | -3.52% | 329,890,800 | 2,446,816,000 | 28.37 |
| 2026-10-12 | 7.50 | 7.67 | 7.67 | 7.38 | +10.04% | 206,992,300 | 1,572,119,168 | 17.80 |
| 2026-10-09 | 6.47 | 6.97 | 6.97 | 6.29 | +9.94% | 243,320,400 | 1,615,588,608 | 20.92 |
| 2026-10-08 | 6.40 | 6.34 | 6.50 | 6.10 | -3.65% | 157,465,800 | 995,453,376 | 13.54 |
| 2026-09-30 | 6.69 | 6.58 | 6.80 | 6.39 | -0.75% | 208,377,500 | 1,367,128,192 | 17.92 |
| 2026-09-29 | 6.80 | 6.63 | 6.97 | 6.16 | +4.25% | 315,032,600 | 2,088,367,360 | 27.09 |
| 2026-09-28 | 6.36 | 6.36 | 6.36 | 6.36 | +10.03% | 41,045,600 | 261,050,016 | 3.53 |
| 2026-09-24 | 5.55 | 5.78 | 5.99 | 5.55 | +0.52% | 155,241,400 | 906,490,624 | 13.35 |
| 2026-09-23 | 5.48 | 5.75 | 5.85 | 5.17 | +4.17% | 191,242,200 | 1,052,904,896 | 16.45 |
| 2026-09-22 | 5.55 | 5.52 | 5.62 | 5.46 | -0.72% | 75,534,300 | 417,893,472 | 6.50 |
| 2026-09-21 | 5.51 | 5.56 | 5.57 | 5.36 | +1.65% | 79,465,200 | 435,701,760 | 6.83 |
| 2026-09-18 | 5.44 | 5.47 | 5.67 | 5.34 | +0.55% | 86,894,400 | 477,297,600 | 7.47 |
| 2026-09-17 | 5.44 | 5.44 | 5.54 | 5.40 | +0.74% | 69,209,600 | 378,342,880 | 5.95 |
| 2026-09-16 | 5.27 | 5.40 | 5.47 | 5.22 | +0.93% | 72,910,400 | 392,650,688 | 6.27 |
| 2026-09-15 | 5.68 | 5.35 | 5.72 | 5.32 | -5.48% | 100,067,000 | 544,533,120 | 8.61 |
| 2026-09-14 | 5.72 | 5.66 | 5.91 | 5.58 | -3.41% | 109,103,400 | 621,247,296 | 9.38 |
| 2026-09-11 | 5.63 | 5.86 | 5.91 | 5.48 | +2.45% | 137,993,200 | 787,376,576 | 11.87 |
| 2026-09-10 | 5.77 | 5.72 | 5.84 | 5.61 | -2.39% | 98,630,400 | 563,830,656 | 8.48 |
| 2026-09-09 | 6.00 | 5.86 | 6.05 | 5.78 | -4.25% | 147,313,700 | 864,069,312 | 12.67 |
| 2026-09-08 | 6.45 | 6.12 | 6.53 | 6.01 | -3.62% | 220,406,100 | 1,356,342,400 | 18.95 |
| 2026-09-07 | 6.01 | 6.35 | 6.35 | 5.84 | +10.05% | 222,288,400 | 1,353,107,712 | 19.12 |
| 2026-09-04 | 5.69 | 5.77 | 6.05 | 5.60 | -1.03% | 222,572,600 | 1,304,790,656 | 19.14 |
| 2026-09-03 | 6.20 | 5.83 | 6.34 | 5.69 | +1.22% | 278,898,600 | 1,669,841,536 | 23.98 |
| 2026-09-02 | 6.15 | 5.76 | 6.20 | 5.72 | -6.65% | 215,508,600 | 1,269,251,200 | 18.53 |
| 2026-09-01 | 5.71 | 6.17 | 6.17 | 5.58 | +9.98% | 242,315,300 | 1,425,893,120 | 20.84 |
| 2026-08-31 | 5.09 | 5.61 | 5.61 | 5.05 | +10.00% | 129,173,100 | 702,824,640 | 11.11 |
| 2026-08-28 | 5.13 | 5.10 | 5.18 | 5.05 | -0.20% | 39,462,900 | 201,209,344 | 3.39 |
| 2026-08-27 | 5.05 | 5.11 | 5.11 | 5.00 | +0.20% | 51,404,700 | 260,608,928 | 4.42 |
| 2026-08-26 | 4.90 | 5.10 | 5.25 | 4.89 | +3.45% | 87,305,300 | 442,734,304 | 7.51 |
需要全历史数据与程序化访问？
查看 博纳影业 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=sz001330 获取全部历史日线。