博彦科技
sz002649 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）
9.26
涨跌幅
-0.96%
成交量
6,318,700 股
成交额
58,578,268 元
换手率
1.08%
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 | 9.33 | 9.26 | 9.36 | 9.20 | -0.96% | 6,318,700 | 58,578,268 | 1.08 |
| 2026-10-13 | 9.15 | 9.35 | 9.38 | 9.05 | +1.19% | 8,690,700 | 80,349,352 | 1.49 |
| 2026-10-12 | 9.27 | 9.24 | 9.29 | 9.14 | -0.43% | 6,715,100 | 61,863,968 | 1.15 |
| 2026-10-09 | 8.98 | 9.28 | 9.31 | 8.83 | +3.34% | 10,956,200 | 99,708,832 | 1.87 |
| 2026-10-08 | 9.17 | 8.98 | 9.19 | 8.93 | -1.75% | 5,859,600 | 52,955,576 | 1.00 |
| 2026-09-30 | 9.18 | 9.14 | 9.25 | 9.07 | -0.54% | 5,222,600 | 47,701,200 | 0.89 |
| 2026-09-29 | 9.08 | 9.19 | 9.25 | 9.02 | +1.55% | 5,700,000 | 52,316,308 | 0.97 |
| 2026-09-28 | 9.16 | 9.05 | 9.19 | 8.95 | -0.98% | 6,677,100 | 60,395,072 | 1.14 |
| 2026-09-24 | 9.28 | 9.14 | 9.34 | 9.13 | -1.83% | 6,481,100 | 59,682,412 | 1.11 |
| 2026-09-23 | 9.46 | 9.31 | 9.47 | 9.30 | -2.21% | 8,183,000 | 76,504,816 | 1.40 |
| 2026-09-22 | 9.45 | 9.52 | 9.60 | 9.44 | +1.06% | 11,535,200 | 109,741,016 | 1.97 |
| 2026-09-21 | 9.31 | 9.42 | 9.43 | 9.26 | +1.51% | 12,127,400 | 113,124,664 | 2.07 |
| 2026-09-18 | 9.23 | 9.28 | 9.34 | 9.21 | +1.20% | 11,790,000 | 109,417,656 | 2.01 |
| 2026-09-17 | 9.13 | 9.17 | 9.25 | 9.08 | -0.11% | 7,466,300 | 68,471,728 | 1.28 |
| 2026-09-16 | 9.17 | 9.18 | 9.25 | 9.06 | +0.00% | 7,716,200 | 70,668,376 | 1.32 |
| 2026-09-15 | 9.38 | 9.18 | 9.45 | 9.16 | -1.71% | 8,074,200 | 74,945,656 | 1.38 |
| 2026-09-14 | 9.13 | 9.34 | 9.34 | 9.13 | +2.30% | 7,690,800 | 71,263,192 | 1.31 |
| 2026-09-11 | 9.30 | 9.13 | 9.31 | 9.02 | -2.25% | 8,833,400 | 80,535,544 | 1.51 |
| 2026-09-10 | 9.47 | 9.34 | 9.50 | 9.33 | -1.99% | 7,459,100 | 70,015,128 | 1.27 |
| 2026-09-09 | 9.70 | 9.53 | 9.75 | 9.47 | -2.16% | 11,293,600 | 107,929,912 | 1.93 |
| 2026-09-08 | 9.81 | 9.74 | 9.90 | 9.71 | -0.31% | 8,880,200 | 86,969,232 | 1.52 |
| 2026-09-07 | 9.95 | 9.77 | 9.99 | 9.71 | -1.71% | 15,463,900 | 151,219,552 | 2.64 |
| 2026-09-04 | 9.85 | 9.94 | 10.17 | 9.85 | +2.05% | 25,640,100 | 257,659,968 | 4.38 |
| 2026-09-03 | 9.94 | 9.74 | 10.00 | 9.71 | -1.62% | 11,808,300 | 115,948,968 | 2.02 |
| 2026-09-02 | 9.97 | 9.90 | 10.01 | 9.84 | -1.98% | 12,439,600 | 123,439,192 | 2.13 |
| 2026-09-01 | 9.92 | 10.10 | 10.10 | 9.88 | +2.12% | 24,530,800 | 246,527,536 | 4.19 |
| 2026-08-31 | 9.55 | 9.89 | 9.92 | 9.50 | +0.71% | 17,616,800 | 172,083,728 | 3.01 |
| 2026-08-28 | 9.89 | 9.82 | 10.08 | 9.80 | +0.51% | 25,999,000 | 257,654,240 | 4.44 |
| 2026-08-27 | 9.72 | 9.77 | 9.78 | 9.63 | +0.51% | 17,558,500 | 170,644,736 | 3.00 |
| 2026-08-26 | 9.60 | 9.72 | 9.83 | 9.59 | -0.92% | 17,085,700 | 166,218,144 | 2.92 |
需要全历史数据与程序化访问？
查看 博彦科技 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=sz002649 获取全部历史日线。