百润股份

sz002568 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）

19.09

涨跌幅

+1.01%

成交量

11,047,900 股

成交额

209,269,008 元

换手率

1.46%

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	18.82	19.09	19.14	18.72	+1.01%	11,047,900	209,269,008	1.46
2026-10-13	19.00	18.90	19.09	18.62	-1.05%	9,660,700	182,522,432	1.27
2026-10-12	19.43	19.10	19.75	19.07	-2.45%	11,611,400	223,951,600	1.53
2026-10-09	19.51	19.58	19.68	19.12	+0.00%	11,509,200	222,856,000	1.52
2026-10-08	19.28	19.58	19.81	19.21	+0.46%	13,658,300	267,477,104	1.80
2026-09-30	18.99	19.49	19.63	18.87	+3.07%	12,870,600	249,102,576	1.70
2026-09-29	19.21	18.91	19.40	18.85	-2.58%	14,906,500	283,358,208	1.96
2026-09-28	19.45	19.41	19.89	19.20	+0.83%	20,642,100	402,277,984	2.72
2026-09-24	19.25	19.25	19.76	18.77	+3.33%	23,493,900	454,947,808	3.10
2026-09-23	19.19	18.63	19.54	18.56	+1.86%	24,581,800	467,105,600	3.24
2026-09-22	18.20	18.29	18.41	18.08	+0.00%	9,240,000	168,727,760	1.22
2026-09-21	17.88	18.29	18.38	17.88	+2.06%	9,738,400	177,144,352	1.28
2026-09-18	17.74	17.92	18.05	17.66	+0.84%	7,455,000	133,445,424	0.98
2026-09-17	17.81	17.77	18.15	17.68	-0.39%	8,640,200	154,671,312	1.14
2026-09-16	17.39	17.84	17.97	17.25	+2.53%	9,946,000	176,509,936	1.31
2026-09-15	17.52	17.40	17.59	17.27	-0.40%	5,197,700	90,347,472	0.68
2026-09-14	17.13	17.47	17.59	17.10	+1.87%	8,091,200	140,916,592	1.07
2026-09-11	17.71	17.15	17.78	17.08	-3.60%	9,733,500	167,940,752	1.28
2026-09-10	18.13	17.79	18.19	17.73	-1.88%	6,554,000	117,150,048	0.86
2026-09-09	18.42	18.13	18.46	18.03	-1.25%	9,770,600	177,835,984	1.29
2026-09-08	18.30	18.36	18.95	18.17	+1.10%	16,966,700	313,645,088	2.24
2026-09-07	18.05	18.16	18.21	17.90	+0.39%	8,895,500	160,574,192	1.17
2026-09-04	17.63	18.09	18.42	17.60	+2.90%	15,044,300	273,195,808	1.98
2026-09-03	17.52	17.58	17.80	17.40	+0.40%	7,368,700	129,511,184	0.97
2026-09-02	17.86	17.51	18.05	17.48	-2.94%	12,003,500	211,882,080	1.58
2026-09-01	17.71	18.04	18.23	17.63	+1.86%	17,822,400	321,275,520	2.35
2026-08-31	17.77	17.71	17.78	17.35	+0.00%	9,492,400	167,030,480	1.25
2026-08-28	17.46	17.71	17.77	17.42	+1.26%	6,767,300	119,265,824	0.89
2026-08-27	17.54	17.49	17.66	17.40	-0.74%	8,922,200	156,209,088	1.18
2026-08-26	17.79	17.62	18.03	17.41	-1.56%	10,167,900	180,493,424	1.34

需要全历史数据与程序化访问？查看百润股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002568 获取全部历史日线。