宝鹰股份
sz002047 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）
3.03
涨跌幅
-3.50%
成交量
16,882,600 股
成交额
51,982,536 元
换手率
1.11%
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 | 3.12 | 3.03 | 3.16 | 3.03 | -3.50% | 16,882,600 | 51,982,536 | 1.11 |
| 2026-10-13 | 3.09 | 3.14 | 3.16 | 3.04 | +0.64% | 18,366,200 | 56,999,668 | 1.21 |
| 2026-10-12 | 3.21 | 3.12 | 3.25 | 3.11 | -2.80% | 24,150,400 | 76,269,104 | 1.59 |
| 2026-10-09 | 3.16 | 3.21 | 3.21 | 3.08 | +1.26% | 22,238,500 | 70,051,520 | 1.47 |
| 2026-10-08 | 3.16 | 3.17 | 3.20 | 3.12 | +0.00% | 18,540,000 | 58,367,628 | 1.22 |
| 2026-09-30 | 3.19 | 3.17 | 3.20 | 3.11 | +1.60% | 17,548,000 | 55,393,168 | 1.16 |
| 2026-09-29 | 3.09 | 3.12 | 3.16 | 3.08 | +0.32% | 13,997,800 | 43,759,772 | 0.92 |
| 2026-09-28 | 3.18 | 3.11 | 3.19 | 3.09 | -2.51% | 17,345,400 | 54,226,944 | 1.14 |
| 2026-09-24 | 3.22 | 3.19 | 3.26 | 3.18 | -1.54% | 17,958,200 | 57,574,676 | 1.18 |
| 2026-09-23 | 3.39 | 3.24 | 3.39 | 3.23 | -3.86% | 24,832,700 | 81,251,608 | 1.64 |
| 2026-09-22 | 3.46 | 3.37 | 3.48 | 3.34 | -3.16% | 29,728,600 | 101,388,376 | 1.96 |
| 2026-09-21 | 3.42 | 3.48 | 3.52 | 3.39 | +2.35% | 37,487,600 | 129,270,024 | 2.47 |
| 2026-09-18 | 3.41 | 3.40 | 3.47 | 3.36 | +0.89% | 22,649,000 | 76,989,296 | 1.49 |
| 2026-09-17 | 3.34 | 3.37 | 3.39 | 3.32 | +0.60% | 22,795,600 | 76,754,648 | 1.50 |
| 2026-09-16 | 3.32 | 3.35 | 3.39 | 3.26 | +0.60% | 19,227,000 | 64,257,384 | 1.27 |
| 2026-09-15 | 3.41 | 3.33 | 3.42 | 3.31 | -1.77% | 19,085,800 | 64,108,220 | 1.26 |
| 2026-09-14 | 3.41 | 3.39 | 3.46 | 3.36 | -1.17% | 21,419,100 | 72,887,528 | 1.41 |
| 2026-09-11 | 3.52 | 3.43 | 3.52 | 3.36 | -3.38% | 33,794,900 | 115,728,872 | 2.23 |
| 2026-09-10 | 3.45 | 3.55 | 3.59 | 3.38 | +2.31% | 38,892,700 | 135,755,008 | 2.57 |
| 2026-09-09 | 3.55 | 3.47 | 3.57 | 3.45 | -2.25% | 32,418,300 | 113,176,920 | 2.14 |
| 2026-09-08 | 3.46 | 3.55 | 3.65 | 3.43 | +2.60% | 48,829,100 | 173,349,344 | 3.22 |
| 2026-09-07 | 3.38 | 3.46 | 3.61 | 3.36 | +0.87% | 39,747,300 | 139,305,728 | 2.62 |
| 2026-09-04 | 3.49 | 3.43 | 3.52 | 3.40 | -1.15% | 41,511,000 | 143,849,520 | 2.74 |
| 2026-09-03 | 3.43 | 3.47 | 3.51 | 3.43 | +1.17% | 39,211,300 | 136,026,096 | 2.59 |
| 2026-09-02 | 3.41 | 3.43 | 3.47 | 3.37 | -0.58% | 27,785,600 | 95,070,336 | 1.83 |
| 2026-09-01 | 3.45 | 3.45 | 3.50 | 3.43 | +0.00% | 32,602,900 | 112,914,312 | 2.15 |
| 2026-08-31 | 3.49 | 3.45 | 3.52 | 3.40 | -1.43% | 30,836,700 | 106,169,840 | 2.03 |
| 2026-08-28 | 3.54 | 3.50 | 3.57 | 3.48 | -1.13% | 45,691,500 | 160,544,784 | 3.01 |
| 2026-08-27 | 3.50 | 3.54 | 3.60 | 3.45 | -2.48% | 86,370,200 | 306,052,672 | 5.70 |
| 2026-08-26 | 3.31 | 3.63 | 3.63 | 3.31 | +10.00% | 52,300,000 | 186,794,784 | 3.45 |
需要全历史数据与程序化访问？
查看 宝鹰股份 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=sz002047 获取全部历史日线。