百亚股份

sz003006 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）

22.90

涨跌幅

-1.29%

成交量

41,422,800 股

成交额

960,941,056 元

换手率

9.67%

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	23.27	22.90	23.63	22.74	-1.29%	41,422,800	960,941,056	9.67
2026-10-13	23.03	23.20	23.37	22.35	+1.22%	38,699,900	889,960,448	9.03
2026-10-12	22.83	22.92	23.08	22.30	+0.35%	43,359,300	988,720,640	10.12
2026-10-09	22.35	22.84	23.07	22.27	+2.88%	51,507,900	1,172,444,416	12.02
2026-10-08	23.14	22.20	23.64	22.04	-3.98%	54,186,100	1,231,159,936	12.64
2026-09-30	21.90	23.12	23.17	21.90	+6.49%	54,072,000	1,233,558,784	12.62
2026-09-29	22.28	21.71	22.72	21.30	-3.47%	50,742,500	1,122,656,000	11.84
2026-09-28	22.99	22.49	23.09	22.07	-0.66%	49,477,500	1,116,580,352	11.54
2026-09-24	22.00	22.64	22.75	21.91	+4.86%	50,203,600	1,127,180,416	11.71
2026-09-23	22.13	21.59	22.37	20.91	-1.86%	43,132,700	928,586,432	10.06
2026-09-22	21.45	22.00	22.17	21.37	+3.72%	46,685,200	1,024,695,360	10.89
2026-09-21	21.30	21.21	21.83	20.95	-0.19%	49,571,000	1,059,558,784	11.57
2026-09-18	20.33	21.25	21.25	20.21	+6.04%	48,055,400	1,005,861,888	11.21
2026-09-17	19.62	20.04	20.20	18.89	+3.19%	48,027,600	954,729,344	11.21
2026-09-16	18.69	19.42	19.44	18.39	+6.82%	59,506,800	1,132,979,072	13.88
2026-09-15	19.33	18.18	20.09	17.51	-5.31%	73,533,700	1,366,637,312	17.16
2026-09-14	18.03	19.20	19.20	17.92	+5.49%	39,532,900	744,824,320	9.22
2026-09-11	17.19	18.20	18.20	17.18	+6.43%	37,708,900	676,026,240	8.80
2026-09-10	16.66	17.10	17.27	16.46	+2.64%	29,444,600	502,373,344	6.87
2026-09-09	15.82	16.66	16.68	15.78	+5.44%	32,677,400	536,124,160	7.62
2026-09-08	15.45	15.80	15.99	15.45	+2.73%	11,464,900	180,849,328	2.68
2026-09-07	14.61	15.38	15.39	14.55	+4.91%	13,766,200	207,874,688	3.21
2026-09-04	14.58	14.66	14.97	14.40	+1.73%	12,369,700	182,566,800	2.89
2026-09-03	14.38	14.41	14.58	14.24	+0.14%	7,270,900	104,488,416	1.70
2026-09-02	14.13	14.39	14.44	14.05	+1.62%	7,160,200	102,220,760	1.67
2026-09-01	13.92	14.16	14.33	13.87	+2.24%	6,720,500	95,097,624	1.57
2026-08-31	14.05	13.85	14.05	13.50	-1.35%	8,508,600	116,565,728	1.99
2026-08-28	14.15	14.04	14.26	13.98	+0.21%	6,015,900	84,655,840	1.40
2026-08-27	13.66	14.01	14.17	13.66	+2.41%	9,488,000	132,179,176	2.21
2026-08-26	13.49	13.68	13.79	13.42	+1.41%	8,182,300	111,275,408	1.91

需要全历史数据与程序化访问？查看百亚股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003006 获取全部历史日线。