宝莫股份
sz002476 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）
4.75
涨跌幅
-1.86%
成交量
5,389,100 股
成交额
25,867,994 元
换手率
0.88%
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 | 4.85 | 4.75 | 4.89 | 4.74 | -1.86% | 5,389,100 | 25,867,994 | 0.88 |
| 2026-10-13 | 4.76 | 4.84 | 4.87 | 4.62 | +1.68% | 7,789,800 | 37,070,376 | 1.27 |
| 2026-10-12 | 4.83 | 4.76 | 4.88 | 4.72 | -1.86% | 7,978,500 | 38,212,660 | 1.30 |
| 2026-10-09 | 4.94 | 4.85 | 4.94 | 4.71 | +0.41% | 7,487,100 | 35,995,664 | 1.22 |
| 2026-10-08 | 4.86 | 4.83 | 4.93 | 4.81 | +0.21% | 5,787,900 | 28,221,072 | 0.95 |
| 2026-09-30 | 4.91 | 4.82 | 4.91 | 4.81 | -1.23% | 4,600,600 | 22,294,364 | 0.75 |
| 2026-09-29 | 4.90 | 4.88 | 4.92 | 4.85 | +0.21% | 4,774,000 | 23,322,456 | 0.78 |
| 2026-09-28 | 5.01 | 4.87 | 5.01 | 4.80 | -2.99% | 8,845,200 | 43,056,352 | 1.45 |
| 2026-09-24 | 4.99 | 5.02 | 5.08 | 4.95 | +0.60% | 5,897,100 | 29,535,776 | 0.96 |
| 2026-09-23 | 5.00 | 4.99 | 5.00 | 4.91 | +0.20% | 8,100,000 | 40,160,504 | 1.32 |
| 2026-09-22 | 5.07 | 4.98 | 5.07 | 4.96 | -0.60% | 6,888,100 | 34,399,328 | 1.13 |
| 2026-09-21 | 4.85 | 5.01 | 5.03 | 4.85 | +3.09% | 9,035,000 | 44,810,768 | 1.48 |
| 2026-09-18 | 4.96 | 4.86 | 4.98 | 4.84 | -1.62% | 7,520,000 | 36,824,156 | 1.23 |
| 2026-09-17 | 4.91 | 4.94 | 4.98 | 4.87 | -0.40% | 6,064,200 | 29,849,718 | 0.99 |
| 2026-09-16 | 4.93 | 4.96 | 5.00 | 4.88 | +0.61% | 6,637,700 | 32,846,904 | 1.08 |
| 2026-09-15 | 5.10 | 4.93 | 5.10 | 4.91 | -2.95% | 9,971,000 | 49,854,644 | 1.63 |
| 2026-09-14 | 5.06 | 5.08 | 5.14 | 5.01 | +1.20% | 9,307,000 | 47,293,872 | 1.52 |
| 2026-09-11 | 5.19 | 5.02 | 5.23 | 5.00 | -3.46% | 10,343,000 | 52,375,560 | 1.69 |
| 2026-09-10 | 5.20 | 5.20 | 5.25 | 5.15 | -0.57% | 7,139,100 | 37,100,204 | 1.17 |
| 2026-09-09 | 5.32 | 5.23 | 5.33 | 5.21 | -1.88% | 8,164,300 | 42,859,032 | 1.33 |
| 2026-09-08 | 5.28 | 5.33 | 5.33 | 5.23 | +0.76% | 10,678,800 | 56,529,268 | 1.74 |
| 2026-09-07 | 5.16 | 5.29 | 5.32 | 5.10 | +2.92% | 14,298,400 | 74,965,048 | 2.34 |
| 2026-09-04 | 5.12 | 5.14 | 5.16 | 5.08 | +0.98% | 7,637,600 | 39,133,708 | 1.25 |
| 2026-09-03 | 5.13 | 5.09 | 5.14 | 5.06 | -0.39% | 5,256,500 | 26,750,258 | 0.86 |
| 2026-09-02 | 5.12 | 5.11 | 5.15 | 5.06 | +0.20% | 6,855,000 | 34,993,484 | 1.12 |
| 2026-09-01 | 5.07 | 5.10 | 5.14 | 5.06 | +0.00% | 7,264,600 | 37,068,636 | 1.19 |
| 2026-08-31 | 5.09 | 5.10 | 5.17 | 5.05 | -0.39% | 7,173,700 | 36,614,916 | 1.17 |
| 2026-08-28 | 5.07 | 5.12 | 5.16 | 5.04 | +1.59% | 7,872,600 | 40,244,632 | 1.29 |
| 2026-08-27 | 5.05 | 5.04 | 5.09 | 4.99 | -0.40% | 8,250,800 | 41,460,444 | 1.35 |
| 2026-08-26 | 5.15 | 5.06 | 5.18 | 5.03 | -1.56% | 8,937,400 | 45,329,272 | 1.46 |
需要全历史数据与程序化访问？
查看 宝莫股份 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=sz002476 获取全部历史日线。