保龄宝
sz002286 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）
8.42
涨跌幅
-1.41%
成交量
27,916,400 股
成交额
236,582,496 元
换手率
7.55%
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 | 8.48 | 8.42 | 8.99 | 8.21 | -1.41% | 27,916,400 | 236,582,496 | 7.55 |
| 2026-10-13 | 8.32 | 8.54 | 8.67 | 8.20 | +1.55% | 18,351,100 | 155,763,568 | 4.96 |
| 2026-10-12 | 8.46 | 8.41 | 8.65 | 8.23 | -0.83% | 20,441,000 | 172,881,376 | 5.53 |
| 2026-10-09 | 8.35 | 8.48 | 8.51 | 8.25 | +0.36% | 19,015,800 | 159,604,656 | 5.14 |
| 2026-10-08 | 8.40 | 8.45 | 8.56 | 8.35 | +1.56% | 17,728,800 | 149,779,456 | 4.80 |
| 2026-09-30 | 8.29 | 8.32 | 8.41 | 8.25 | +0.97% | 12,796,900 | 106,838,128 | 3.46 |
| 2026-09-29 | 8.27 | 8.24 | 8.32 | 8.18 | -0.84% | 13,235,000 | 109,142,480 | 3.58 |
| 2026-09-28 | 8.42 | 8.31 | 8.55 | 8.15 | -1.77% | 25,924,800 | 214,757,104 | 7.01 |
| 2026-09-24 | 8.54 | 8.46 | 8.88 | 8.40 | -3.31% | 44,415,700 | 383,393,600 | 12.01 |
| 2026-09-23 | 7.91 | 8.75 | 8.75 | 7.86 | +10.06% | 39,475,200 | 335,566,656 | 10.68 |
| 2026-09-22 | 7.95 | 7.95 | 7.96 | 7.81 | +0.00% | 16,415,900 | 129,425,392 | 4.44 |
| 2026-09-21 | 7.72 | 7.95 | 8.09 | 7.67 | +3.25% | 15,706,400 | 124,013,304 | 4.25 |
| 2026-09-18 | 7.67 | 7.70 | 7.81 | 7.65 | -0.13% | 12,670,100 | 97,658,416 | 3.43 |
| 2026-09-17 | 7.61 | 7.71 | 7.76 | 7.56 | +0.26% | 12,600,900 | 96,743,904 | 3.41 |
| 2026-09-16 | 7.65 | 7.69 | 7.73 | 7.53 | +0.26% | 11,304,400 | 86,736,360 | 3.06 |
| 2026-09-15 | 8.01 | 7.67 | 8.04 | 7.66 | -4.96% | 21,173,100 | 165,134,288 | 5.73 |
| 2026-09-14 | 8.50 | 8.07 | 8.54 | 8.03 | -4.95% | 22,131,600 | 180,540,000 | 5.99 |
| 2026-09-11 | 8.81 | 8.49 | 9.02 | 8.45 | -4.82% | 30,903,500 | 266,605,584 | 8.36 |
| 2026-09-10 | 9.33 | 8.92 | 9.50 | 8.87 | -8.70% | 45,086,300 | 410,625,952 | 12.20 |
| 2026-09-09 | 9.10 | 9.77 | 9.97 | 8.99 | +5.62% | 66,008,200 | 631,318,784 | 17.86 |
| 2026-09-08 | 8.95 | 9.25 | 9.25 | 8.80 | +9.99% | 52,601,800 | 479,799,744 | 14.23 |
| 2026-09-07 | 8.12 | 8.41 | 8.45 | 8.12 | +2.94% | 9,597,200 | 80,340,488 | 2.60 |
| 2026-09-04 | 8.07 | 8.17 | 8.25 | 8.01 | +1.49% | 7,504,800 | 61,242,372 | 2.03 |
| 2026-09-03 | 8.33 | 8.05 | 8.33 | 8.04 | -2.66% | 8,124,800 | 65,984,988 | 2.20 |
| 2026-09-02 | 8.39 | 8.27 | 8.43 | 8.20 | -2.01% | 9,510,500 | 78,749,416 | 2.57 |
| 2026-09-01 | 8.43 | 8.44 | 8.68 | 8.43 | -0.71% | 14,030,700 | 119,652,280 | 3.80 |
| 2026-08-31 | 8.17 | 8.50 | 8.94 | 8.10 | +4.04% | 21,921,500 | 187,463,920 | 5.93 |
| 2026-08-28 | 8.03 | 8.17 | 8.20 | 7.98 | +2.12% | 12,803,300 | 104,043,088 | 3.46 |
| 2026-08-27 | 7.91 | 8.00 | 8.11 | 7.90 | +0.00% | 9,358,400 | 74,701,112 | 2.53 |
| 2026-08-26 | 7.92 | 8.00 | 8.09 | 7.90 | +0.38% | 6,864,400 | 54,919,000 | 1.86 |
需要全历史数据与程序化访问？
查看 保龄宝 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=sz002286 获取全部历史日线。