宝通科技
sz300031 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）
22.91
涨跌幅
+6.71%
成交量
64,822,900 股
成交额
1,483,165,952 元
换手率
18.08%
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 | 23.18 | 22.91 | 24.00 | 21.45 | +6.71% | 64,822,900 | 1,483,165,952 | 18.08 |
| 2026-10-13 | 19.72 | 21.47 | 21.70 | 19.17 | +7.57% | 24,106,500 | 497,957,248 | 6.72 |
| 2026-10-12 | 20.02 | 19.96 | 20.20 | 19.61 | -0.94% | 7,324,800 | 146,177,664 | 2.04 |
| 2026-10-09 | 19.38 | 20.15 | 20.25 | 18.54 | +3.12% | 12,208,200 | 237,690,560 | 3.40 |
| 2026-10-08 | 20.00 | 19.54 | 20.15 | 19.15 | -1.96% | 6,938,500 | 136,929,216 | 1.94 |
| 2026-09-30 | 20.35 | 19.93 | 20.35 | 19.93 | -1.09% | 5,212,000 | 104,540,936 | 1.45 |
| 2026-09-29 | 20.00 | 20.15 | 20.26 | 19.84 | +0.75% | 5,432,500 | 109,291,928 | 1.52 |
| 2026-09-28 | 21.15 | 20.00 | 21.20 | 19.95 | -5.21% | 8,916,600 | 180,744,464 | 2.49 |
| 2026-09-24 | 21.55 | 21.10 | 21.66 | 21.04 | -2.45% | 6,929,400 | 147,305,824 | 1.93 |
| 2026-09-23 | 21.31 | 21.63 | 21.85 | 21.22 | +1.22% | 9,832,100 | 212,442,352 | 2.74 |
| 2026-09-22 | 21.55 | 21.37 | 21.63 | 21.28 | +0.38% | 9,092,400 | 195,140,256 | 2.54 |
| 2026-09-21 | 21.31 | 21.29 | 21.66 | 21.24 | +0.09% | 9,057,700 | 193,954,528 | 2.53 |
| 2026-09-18 | 20.99 | 21.27 | 21.41 | 20.83 | +1.97% | 10,217,100 | 215,752,576 | 2.85 |
| 2026-09-17 | 20.50 | 20.86 | 20.98 | 20.50 | +0.92% | 7,148,300 | 148,900,368 | 1.99 |
| 2026-09-16 | 20.40 | 20.67 | 20.85 | 20.21 | +0.88% | 6,989,700 | 143,968,240 | 1.95 |
| 2026-09-15 | 21.15 | 20.49 | 21.50 | 20.44 | -2.71% | 10,727,200 | 222,812,784 | 2.99 |
| 2026-09-14 | 19.97 | 21.06 | 21.09 | 19.67 | +4.93% | 16,360,500 | 338,561,888 | 4.56 |
| 2026-09-11 | 19.89 | 20.07 | 20.16 | 19.42 | +0.15% | 10,791,800 | 212,860,976 | 3.01 |
| 2026-09-10 | 20.26 | 20.04 | 20.26 | 19.97 | -1.52% | 7,360,000 | 147,947,696 | 2.05 |
| 2026-09-09 | 20.75 | 20.35 | 20.89 | 20.29 | -2.07% | 11,180,700 | 229,653,280 | 3.12 |
| 2026-09-08 | 20.75 | 20.78 | 21.29 | 20.53 | -0.05% | 11,184,700 | 233,968,864 | 3.12 |
| 2026-09-07 | 20.81 | 20.79 | 21.29 | 20.79 | +0.34% | 9,964,800 | 208,782,704 | 2.78 |
| 2026-09-04 | 20.79 | 20.72 | 21.60 | 20.52 | +0.14% | 16,537,100 | 350,805,952 | 4.61 |
| 2026-09-03 | 20.84 | 20.69 | 21.20 | 20.40 | -0.53% | 10,713,900 | 222,374,272 | 2.99 |
| 2026-09-02 | 21.03 | 20.80 | 21.20 | 20.57 | -2.21% | 11,255,200 | 233,843,008 | 3.14 |
| 2026-09-01 | 21.17 | 21.27 | 21.65 | 21.06 | +0.52% | 14,239,200 | 304,382,688 | 3.97 |
| 2026-08-31 | 20.59 | 21.16 | 21.29 | 20.31 | +0.00% | 11,401,200 | 238,481,024 | 3.18 |
| 2026-08-28 | 21.30 | 21.16 | 21.60 | 21.11 | -0.84% | 10,514,600 | 224,331,104 | 2.93 |
| 2026-08-27 | 21.01 | 21.34 | 21.38 | 20.95 | +0.90% | 11,610,400 | 246,046,688 | 3.24 |
| 2026-08-26 | 21.42 | 21.15 | 21.57 | 20.85 | -1.35% | 10,045,900 | 213,191,152 | 2.80 |
需要全历史数据与程序化访问？
查看 宝通科技 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=sz300031 获取全部历史日线。