贝因美
sz002570 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）
4.42
涨跌幅
-0.45%
成交量
11,643,300 股
成交额
51,718,356 元
换手率
1.11%
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 | 4.42 | 4.42 | 4.50 | 4.40 | -0.45% | 11,643,300 | 51,718,356 | 1.11 |
| 2026-10-13 | 4.35 | 4.44 | 4.47 | 4.31 | +1.14% | 15,704,900 | 69,082,768 | 1.49 |
| 2026-10-12 | 4.49 | 4.39 | 4.53 | 4.36 | -2.88% | 19,874,000 | 87,888,432 | 1.89 |
| 2026-10-09 | 4.37 | 4.52 | 4.54 | 4.30 | +3.20% | 30,373,200 | 134,721,120 | 2.89 |
| 2026-10-08 | 4.41 | 4.38 | 4.45 | 4.36 | -0.90% | 17,222,900 | 75,772,944 | 1.64 |
| 2026-09-30 | 4.41 | 4.42 | 4.49 | 4.37 | +0.45% | 26,177,700 | 115,696,512 | 2.49 |
| 2026-09-29 | 4.44 | 4.40 | 4.57 | 4.39 | +0.69% | 30,468,100 | 135,401,008 | 2.90 |
| 2026-09-28 | 4.40 | 4.37 | 4.42 | 4.33 | -0.23% | 14,871,000 | 64,975,208 | 1.41 |
| 2026-09-24 | 4.40 | 4.38 | 4.43 | 4.38 | -0.45% | 7,875,800 | 34,640,532 | 0.75 |
| 2026-09-23 | 4.46 | 4.40 | 4.46 | 4.39 | -1.57% | 11,516,100 | 50,903,044 | 1.10 |
| 2026-09-22 | 4.49 | 4.47 | 4.53 | 4.43 | -0.45% | 11,700,500 | 52,380,388 | 1.11 |
| 2026-09-21 | 4.37 | 4.49 | 4.51 | 4.37 | +2.28% | 16,756,700 | 74,818,016 | 1.59 |
| 2026-09-18 | 4.40 | 4.39 | 4.43 | 4.37 | +0.00% | 11,375,200 | 50,039,760 | 1.08 |
| 2026-09-17 | 4.35 | 4.39 | 4.42 | 4.33 | +0.46% | 9,468,800 | 41,404,172 | 0.90 |
| 2026-09-16 | 4.34 | 4.37 | 4.38 | 4.28 | +0.46% | 10,523,200 | 45,814,832 | 1.00 |
| 2026-09-15 | 4.46 | 4.35 | 4.46 | 4.34 | -2.68% | 16,210,000 | 70,955,264 | 1.54 |
| 2026-09-14 | 4.38 | 4.47 | 4.60 | 4.38 | +1.13% | 19,516,200 | 87,291,800 | 1.86 |
| 2026-09-11 | 4.48 | 4.42 | 4.56 | 4.40 | -2.86% | 25,875,500 | 114,698,136 | 2.46 |
| 2026-09-10 | 4.66 | 4.55 | 4.78 | 4.54 | -4.41% | 43,261,600 | 199,317,344 | 4.11 |
| 2026-09-09 | 5.03 | 4.76 | 5.05 | 4.70 | +0.00% | 80,675,600 | 388,807,744 | 7.67 |
| 2026-09-08 | 4.68 | 4.76 | 4.79 | 4.68 | +1.49% | 23,858,400 | 113,271,000 | 2.27 |
| 2026-09-07 | 4.60 | 4.69 | 4.70 | 4.58 | +1.52% | 15,056,300 | 70,331,632 | 1.43 |
| 2026-09-04 | 4.61 | 4.62 | 4.67 | 4.55 | +0.87% | 14,596,300 | 67,596,032 | 1.39 |
| 2026-09-03 | 4.66 | 4.58 | 4.71 | 4.58 | -1.72% | 13,241,000 | 61,278,904 | 1.26 |
| 2026-09-02 | 4.73 | 4.66 | 4.76 | 4.63 | -2.10% | 15,084,800 | 70,518,312 | 1.43 |
| 2026-09-01 | 4.60 | 4.76 | 4.80 | 4.57 | +3.93% | 32,217,700 | 152,490,752 | 3.06 |
| 2026-08-31 | 4.57 | 4.58 | 4.62 | 4.52 | -0.43% | 14,605,900 | 66,698,848 | 1.39 |
| 2026-08-28 | 4.56 | 4.60 | 4.62 | 4.52 | +1.32% | 16,046,100 | 73,471,864 | 1.53 |
| 2026-08-27 | 4.53 | 4.54 | 4.58 | 4.51 | -0.22% | 11,380,900 | 51,704,040 | 1.08 |
| 2026-08-26 | 4.56 | 4.55 | 4.60 | 4.50 | -0.22% | 11,703,900 | 53,348,404 | 1.11 |
需要全历史数据与程序化访问？
查看 贝因美 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=sz002570 获取全部历史日线。