金奥博

sz002917 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）

12.10

涨跌幅

+10.00%

成交量

23,355,700 股

成交额

280,234,144 元

换手率

8.96%

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	11.76	12.10	12.10	11.56	+10.00%	23,355,700	280,234,144	8.96
2026-10-13	11.00	11.00	11.00	10.51	+10.00%	13,029,800	142,022,464	5.00
2026-10-12	10.13	10.00	10.15	9.95	-0.70%	1,901,400	19,067,632	0.73
2026-10-09	9.98	10.07	10.11	9.77	+0.90%	3,599,200	35,711,888	1.38
2026-10-08	10.05	9.98	10.17	9.92	-0.50%	2,350,300	23,571,890	0.90
2026-09-30	10.11	10.03	10.15	10.00	-0.30%	1,929,000	19,400,672	0.74
2026-09-29	10.14	10.06	10.21	9.90	+0.20%	2,356,700	23,818,096	0.90
2026-09-28	10.13	10.04	10.20	9.94	-0.99%	2,241,400	22,515,702	0.86
2026-09-24	10.27	10.14	10.27	10.11	-0.88%	1,696,400	17,260,076	0.65
2026-09-23	10.38	10.23	10.38	10.17	-1.54%	2,420,900	24,827,952	0.93
2026-09-22	10.37	10.39	10.46	10.33	+0.00%	3,178,000	33,014,556	1.22
2026-09-21	10.20	10.39	10.39	10.15	+2.67%	2,790,500	28,725,562	1.07
2026-09-18	10.10	10.12	10.22	10.06	+0.40%	2,447,700	24,830,884	0.94
2026-09-17	10.01	10.08	10.13	9.93	+0.10%	2,343,800	23,546,520	0.90
2026-09-16	9.85	10.07	10.10	9.83	+1.82%	2,978,900	29,769,246	1.14
2026-09-15	10.11	9.89	10.18	9.85	-2.94%	4,297,300	42,827,140	1.65
2026-09-14	10.09	10.19	10.31	10.08	+0.10%	2,077,200	21,180,836	0.80
2026-09-11	10.34	10.18	10.39	10.06	-2.21%	3,803,700	38,741,040	1.46
2026-09-10	10.54	10.41	10.61	10.39	-1.98%	2,659,600	27,823,350	1.02
2026-09-09	10.61	10.62	10.70	10.53	-0.28%	2,889,100	30,661,832	1.11
2026-09-08	10.56	10.65	10.69	10.52	+1.04%	2,652,700	28,168,254	1.02
2026-09-07	10.57	10.54	10.64	10.50	-0.38%	2,107,800	22,298,172	0.81
2026-09-04	10.47	10.58	10.67	10.44	+1.34%	4,179,900	44,311,576	1.60
2026-09-03	10.69	10.44	10.70	10.39	-1.88%	2,869,100	30,145,468	1.10
2026-09-02	10.61	10.64	10.68	10.46	+0.09%	3,126,400	33,077,466	1.20
2026-09-01	10.48	10.63	10.69	10.47	+1.43%	4,289,000	45,465,692	1.65
2026-08-31	10.36	10.48	10.48	10.30	+0.77%	3,366,300	35,076,832	1.29
2026-08-28	10.28	10.40	10.43	10.26	+0.87%	2,617,200	27,139,976	1.00
2026-08-27	10.26	10.31	10.36	10.21	+0.10%	2,282,800	23,508,804	0.88
2026-08-26	10.37	10.30	10.52	10.27	-0.39%	2,635,100	27,276,676	1.01

需要全历史数据与程序化访问？查看金奥博日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002917 获取全部历史日线。