广博股份
sz002103 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）
6.82
涨跌幅
-1.02%
成交量
8,262,200 股
成交额
56,461,792 元
换手率
2.13%
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 | 6.88 | 6.82 | 6.90 | 6.76 | -1.02% | 8,262,200 | 56,461,792 | 2.13 |
| 2026-10-13 | 6.81 | 6.89 | 6.93 | 6.69 | +1.17% | 10,302,700 | 70,314,488 | 2.65 |
| 2026-10-12 | 6.79 | 6.81 | 6.86 | 6.70 | +0.00% | 6,802,400 | 46,183,300 | 1.75 |
| 2026-10-09 | 6.61 | 6.81 | 6.81 | 6.52 | +2.71% | 7,725,900 | 51,570,120 | 1.99 |
| 2026-10-08 | 6.75 | 6.63 | 6.76 | 6.58 | -0.75% | 5,088,600 | 33,806,032 | 1.31 |
| 2026-09-30 | 6.78 | 6.68 | 6.80 | 6.62 | -0.89% | 4,825,300 | 32,287,908 | 1.24 |
| 2026-09-29 | 6.65 | 6.74 | 6.84 | 6.53 | +2.28% | 5,996,700 | 40,267,512 | 1.54 |
| 2026-09-28 | 6.75 | 6.59 | 6.77 | 6.58 | -1.49% | 5,042,000 | 33,447,700 | 1.30 |
| 2026-09-24 | 6.72 | 6.69 | 6.79 | 6.66 | -0.74% | 6,097,500 | 40,887,384 | 1.57 |
| 2026-09-23 | 6.84 | 6.74 | 6.88 | 6.63 | -2.32% | 12,457,300 | 83,704,992 | 3.21 |
| 2026-09-22 | 6.65 | 6.90 | 7.20 | 6.58 | +4.55% | 22,755,800 | 157,622,208 | 5.86 |
| 2026-09-21 | 6.49 | 6.60 | 6.65 | 6.48 | +1.69% | 5,009,000 | 32,964,642 | 1.29 |
| 2026-09-18 | 6.43 | 6.49 | 6.57 | 6.43 | +0.93% | 6,096,000 | 39,678,768 | 1.57 |
| 2026-09-17 | 6.31 | 6.43 | 6.45 | 6.27 | +1.74% | 5,275,200 | 33,665,440 | 1.36 |
| 2026-09-16 | 6.25 | 6.32 | 6.35 | 6.20 | +0.64% | 4,187,200 | 26,447,018 | 1.08 |
| 2026-09-15 | 6.51 | 6.28 | 6.51 | 6.27 | -3.53% | 6,700,000 | 42,651,248 | 1.73 |
| 2026-09-14 | 6.56 | 6.51 | 6.65 | 6.46 | -1.36% | 7,633,900 | 49,824,760 | 1.97 |
| 2026-09-11 | 6.69 | 6.60 | 6.69 | 6.52 | -1.93% | 6,313,900 | 41,640,524 | 1.63 |
| 2026-09-10 | 6.76 | 6.73 | 6.81 | 6.72 | -1.46% | 4,884,100 | 33,008,680 | 1.26 |
| 2026-09-09 | 6.90 | 6.83 | 6.94 | 6.77 | -1.73% | 7,734,300 | 52,644,120 | 1.99 |
| 2026-09-08 | 6.90 | 6.95 | 7.03 | 6.83 | +1.16% | 8,433,400 | 58,627,880 | 2.17 |
| 2026-09-07 | 6.83 | 6.87 | 6.88 | 6.77 | +0.15% | 6,175,300 | 42,204,064 | 1.59 |
| 2026-09-04 | 6.83 | 6.86 | 6.98 | 6.80 | +1.18% | 8,736,300 | 60,310,324 | 2.25 |
| 2026-09-03 | 6.88 | 6.78 | 6.97 | 6.76 | -1.31% | 7,973,100 | 54,655,144 | 2.05 |
| 2026-09-02 | 6.96 | 6.87 | 7.00 | 6.83 | -1.15% | 10,065,700 | 69,304,872 | 2.59 |
| 2026-09-01 | 6.79 | 6.95 | 7.00 | 6.76 | +0.72% | 19,200,000 | 132,989,232 | 4.95 |
| 2026-08-31 | 6.64 | 6.90 | 7.29 | 6.60 | +4.07% | 23,011,400 | 159,772,464 | 5.93 |
| 2026-08-28 | 6.53 | 6.63 | 6.67 | 6.52 | +1.53% | 6,404,800 | 42,296,984 | 1.65 |
| 2026-08-27 | 6.57 | 6.53 | 6.62 | 6.48 | -0.61% | 6,110,800 | 39,813,772 | 1.57 |
| 2026-08-26 | 6.63 | 6.57 | 6.65 | 6.53 | -0.90% | 4,516,000 | 29,728,704 | 1.16 |
需要全历史数据与程序化访问？
查看 广博股份 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=sz002103 获取全部历史日线。