博杰股份

sz002975 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）

90.94

涨跌幅

-3.93%

成交量

6,338,200 股

成交额

585,684,608 元

换手率

4.58%

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	93.98	90.94	94.48	90.58	-3.93%	6,338,200	585,684,608	4.58
2026-10-13	85.73	94.66	95.65	84.73	+4.14%	11,187,400	1,011,796,672	8.09
2026-10-12	94.62	90.90	95.40	89.00	-4.19%	7,812,900	718,782,144	5.65
2026-10-09	96.91	94.88	98.29	88.95	-3.20%	11,306,500	1,051,042,176	8.18
2026-10-08	103.14	98.02	104.98	96.60	-3.85%	10,083,300	1,012,090,688	7.29
2026-09-30	105.90	101.95	108.36	101.50	-0.10%	11,047,400	1,158,852,480	7.99
2026-09-29	100.00	102.05	103.50	98.55	+2.05%	8,026,900	808,939,520	5.81
2026-09-28	111.25	100.00	111.41	99.88	-9.83%	13,983,100	1,449,167,616	10.11
2026-09-24	112.63	110.90	117.64	110.59	+0.30%	16,122,900	1,826,367,104	11.66
2026-09-23	108.38	110.57	113.02	106.60	+2.86%	12,391,100	1,361,025,152	8.96
2026-09-22	110.00	107.50	111.03	106.62	-0.03%	9,678,800	1,053,600,256	7.00
2026-09-21	106.96	107.53	109.80	105.50	+2.55%	10,571,300	1,134,255,616	7.65
2026-09-18	106.59	104.86	107.00	102.88	+0.15%	10,526,400	1,106,129,152	7.61
2026-09-17	107.00	104.70	110.79	104.33	-0.68%	13,228,100	1,412,668,032	9.57
2026-09-16	99.19	105.42	106.13	98.51	+6.38%	12,337,400	1,270,843,904	8.92
2026-09-15	98.85	99.10	101.77	98.55	-0.40%	7,745,300	774,297,984	5.60
2026-09-14	95.29	99.50	100.80	93.20	+2.58%	10,222,200	1,004,111,552	7.39
2026-09-11	96.48	97.00	98.65	92.80	-2.39%	10,889,400	1,043,439,872	7.88
2026-09-10	100.00	99.37	102.29	98.58	-1.61%	7,534,900	754,742,912	5.45
2026-09-09	102.88	101.00	105.58	100.12	+0.09%	11,782,400	1,210,828,800	8.52
2026-09-08	106.01	100.91	107.00	100.18	-3.46%	14,049,400	1,440,829,056	10.16
2026-09-07	97.00	104.53	104.53	96.15	+10.00%	16,449,200	1,680,311,680	11.90
2026-09-04	102.20	95.03	104.85	93.86	-7.09%	14,762,000	1,447,649,152	10.68
2026-09-03	99.20	102.28	103.00	97.00	+4.98%	14,870,900	1,486,423,680	10.76
2026-09-02	98.00	97.43	100.00	95.50	-4.10%	14,062,500	1,370,944,640	10.17
2026-09-01	110.06	101.60	110.60	100.50	-5.84%	15,752,600	1,622,211,712	11.39
2026-08-31	99.63	107.90	109.70	98.77	+4.88%	17,167,800	1,827,372,672	12.42
2026-08-28	107.98	102.88	109.90	102.80	-4.79%	18,437,600	1,960,429,184	13.34
2026-08-27	101.30	108.06	110.94	98.21	+7.15%	26,014,300	2,762,669,056	18.82
2026-08-26	107.10	100.85	108.00	97.58	-5.91%	20,356,900	2,061,804,288	14.72

需要全历史数据与程序化访问？查看博杰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002975 获取全部历史日线。