博深股份

sz002282 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）

6.05

涨跌幅

-0.82%

成交量

3,457,400 股

成交额

21,041,068 元

换手率

0.72%

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	6.10	6.05	6.14	6.04	-0.82%	3,457,400	21,041,068	0.72
2026-10-13	6.05	6.10	6.14	5.94	+0.83%	5,047,500	30,533,542	1.04
2026-10-12	6.10	6.05	6.15	6.03	-0.49%	3,241,000	19,700,360	0.67
2026-10-09	6.02	6.08	6.11	5.96	+0.83%	4,582,000	27,642,492	0.95
2026-10-08	6.09	6.03	6.15	6.00	-0.50%	4,110,300	25,005,566	0.85
2026-09-30	6.11	6.06	6.15	6.02	-0.49%	2,596,000	15,737,449	0.54
2026-09-29	6.03	6.09	6.15	6.02	+0.50%	3,810,200	23,269,890	0.79
2026-09-28	6.07	6.06	6.15	5.96	+0.17%	4,124,600	24,935,844	0.85
2026-09-24	6.10	6.05	6.12	6.05	-0.33%	2,721,800	16,532,026	0.56
2026-09-23	6.09	6.07	6.13	6.07	-0.49%	2,569,100	15,639,808	0.53
2026-09-22	6.11	6.10	6.13	6.07	-0.16%	2,902,600	17,703,534	0.60
2026-09-21	5.98	6.11	6.12	5.98	+1.83%	3,394,400	20,624,084	0.70
2026-09-18	6.05	6.00	6.08	5.99	+0.17%	2,506,600	15,114,524	0.52
2026-09-17	5.98	5.99	6.04	5.91	-0.66%	2,878,400	17,154,536	0.60
2026-09-16	5.91	6.03	6.03	5.88	+1.69%	2,916,600	17,450,644	0.60
2026-09-15	6.07	5.93	6.10	5.92	-2.47%	2,932,300	17,569,488	0.61
2026-09-14	5.99	6.08	6.10	5.99	+1.00%	3,029,600	18,361,632	0.63
2026-09-11	6.08	6.02	6.11	5.97	-1.47%	3,835,300	23,113,022	0.79
2026-09-10	6.20	6.11	6.20	6.10	-1.29%	2,486,800	15,264,404	0.51
2026-09-09	6.22	6.19	6.24	6.16	-0.64%	2,152,000	13,329,063	0.45
2026-09-08	6.17	6.23	6.25	6.17	+0.48%	3,266,900	20,320,570	0.68
2026-09-07	6.18	6.20	6.24	6.15	+0.65%	2,676,600	16,574,372	0.55
2026-09-04	6.20	6.16	6.28	6.13	-0.16%	3,293,500	20,446,904	0.68
2026-09-03	6.22	6.17	6.27	6.15	-0.96%	3,505,400	21,693,214	0.73
2026-09-02	6.20	6.23	6.27	6.17	+0.16%	3,029,700	18,830,220	0.63
2026-09-01	6.21	6.22	6.26	6.17	+0.16%	3,630,500	22,613,254	0.75
2026-08-31	6.07	6.21	6.22	6.07	+1.80%	5,524,400	34,091,436	1.14
2026-08-28	6.05	6.10	6.14	6.05	+0.49%	3,678,300	22,444,352	0.76
2026-08-27	6.13	6.07	6.13	6.04	-0.98%	4,200,300	25,522,972	0.87
2026-08-26	6.14	6.13	6.14	6.07	-0.49%	4,979,400	30,404,826	1.03

需要全历史数据与程序化访问？查看博深股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002282 获取全部历史日线。