控制台 登录/注册

博实股份

sz002698 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）
10.85
涨跌幅
-1.18%
成交量
4,278,600 股
成交额
46,578,256 元
换手率
0.51%
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 10.95 10.85 10.99 10.82 -1.18% 4,278,600 46,578,256 0.51
2026-10-13 10.97 10.98 11.07 10.83 -0.90% 6,287,000 68,826,832 0.74
2026-10-12 11.20 11.08 11.28 11.01 -1.34% 6,743,900 74,898,240 0.80
2026-10-09 11.05 11.23 11.27 10.90 +1.63% 8,099,900 89,861,592 0.96
2026-10-08 11.10 11.05 11.25 10.98 -0.45% 5,267,300 58,518,760 0.62
2026-09-30 11.07 11.10 11.24 11.04 +0.73% 3,673,000 40,896,468 0.44
2026-09-29 11.08 11.02 11.19 11.00 -0.90% 5,529,100 61,113,092 0.66
2026-09-28 11.35 11.12 11.37 11.08 -1.77% 5,706,200 63,691,780 0.68
2026-09-24 11.36 11.32 11.49 11.32 -0.70% 3,835,500 43,684,536 0.45
2026-09-23 11.48 11.40 11.54 11.38 -0.78% 4,913,400 56,347,192 0.58
2026-09-22 11.49 11.49 11.59 11.44 +0.44% 6,597,900 76,107,384 0.78
2026-09-21 11.43 11.44 11.51 11.42 +0.26% 6,858,800 78,591,440 0.81
2026-09-18 11.40 11.41 11.48 11.34 +0.44% 5,751,900 65,579,104 0.68
2026-09-17 11.25 11.36 11.40 11.25 +0.44% 6,406,200 72,616,120 0.76
2026-09-16 11.29 11.31 11.35 11.15 +0.35% 6,032,100 67,982,376 0.71
2026-09-15 11.29 11.27 11.38 11.23 -0.70% 4,794,800 54,121,220 0.57
2026-09-14 11.21 11.35 11.47 11.16 +1.16% 6,546,700 74,257,168 0.78
2026-09-11 11.48 11.22 11.50 11.10 -2.77% 11,718,800 131,425,672 1.39
2026-09-10 11.67 11.54 11.68 11.44 -1.37% 6,991,600 80,596,880 0.83
2026-09-09 11.96 11.70 12.01 11.62 -2.42% 11,067,800 129,989,104 1.31
2026-09-08 11.98 11.99 12.02 11.88 +0.17% 7,876,000 94,110,504 0.93
2026-09-07 11.96 11.97 12.08 11.91 +0.25% 7,617,700 91,364,960 0.90
2026-09-04 12.33 11.94 12.39 11.88 -2.85% 14,018,500 170,210,464 1.66
2026-09-03 12.27 12.29 12.40 12.25 +0.08% 5,936,700 73,117,752 0.70
2026-09-02 12.48 12.28 12.57 12.25 -1.84% 7,115,700 87,611,840 0.84
2026-09-01 12.48 12.51 12.65 12.38 +0.32% 10,593,500 132,613,568 1.25
2026-08-31 12.18 12.47 12.54 12.12 +1.71% 10,862,900 134,773,024 1.29
2026-08-28 12.60 12.26 12.65 12.25 +0.00% 10,104,300 125,227,048 1.20
2026-08-27 12.16 12.26 12.30 12.15 +0.57% 6,061,500 74,233,224 0.72
2026-08-26 12.32 12.19 12.39 12.18 -1.30% 7,617,900 93,419,024 0.90
需要全历史数据与程序化访问？ 查看 博实股份 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=sz002698 获取全部历史日线。