碧水源
sz300070 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）
3.38
涨跌幅
-0.59%
成交量
26,332,900 股
成交额
89,258,128 元
换手率
0.76%
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 | 3.39 | 3.38 | 3.41 | 3.37 | -0.59% | 26,332,900 | 89,258,128 | 0.76 |
| 2026-10-13 | 3.41 | 3.40 | 3.42 | 3.36 | -0.58% | 34,634,700 | 117,481,848 | 1.00 |
| 2026-10-12 | 3.43 | 3.42 | 3.49 | 3.40 | -0.58% | 33,275,800 | 114,347,424 | 0.96 |
| 2026-10-09 | 3.40 | 3.44 | 3.46 | 3.40 | +0.88% | 38,629,200 | 132,603,432 | 1.11 |
| 2026-10-08 | 3.41 | 3.41 | 3.45 | 3.39 | -0.29% | 29,043,200 | 99,364,160 | 0.84 |
| 2026-09-30 | 3.38 | 3.42 | 3.43 | 3.35 | +1.18% | 26,454,800 | 89,776,432 | 0.76 |
| 2026-09-29 | 3.33 | 3.38 | 3.40 | 3.32 | +1.50% | 31,545,600 | 106,625,280 | 0.91 |
| 2026-09-28 | 3.37 | 3.33 | 3.38 | 3.30 | -1.19% | 23,602,100 | 78,699,992 | 0.68 |
| 2026-09-24 | 3.42 | 3.37 | 3.42 | 3.35 | -1.46% | 28,429,300 | 96,089,672 | 0.82 |
| 2026-09-23 | 3.40 | 3.42 | 3.47 | 3.39 | +0.29% | 33,203,000 | 113,945,088 | 0.95 |
| 2026-09-22 | 3.41 | 3.41 | 3.44 | 3.39 | +0.00% | 27,297,100 | 93,212,512 | 0.78 |
| 2026-09-21 | 3.36 | 3.41 | 3.43 | 3.35 | +1.49% | 31,450,100 | 106,700,800 | 0.90 |
| 2026-09-18 | 3.39 | 3.36 | 3.42 | 3.36 | -0.59% | 32,786,200 | 110,767,944 | 0.94 |
| 2026-09-17 | 3.38 | 3.38 | 3.40 | 3.36 | -0.29% | 19,612,200 | 66,227,652 | 0.56 |
| 2026-09-16 | 3.38 | 3.39 | 3.41 | 3.33 | +0.00% | 24,253,600 | 81,819,928 | 0.70 |
| 2026-09-15 | 3.41 | 3.39 | 3.43 | 3.37 | -0.88% | 21,245,900 | 72,156,176 | 0.61 |
| 2026-09-14 | 3.40 | 3.42 | 3.43 | 3.39 | +0.29% | 23,110,700 | 78,861,616 | 0.66 |
| 2026-09-11 | 3.49 | 3.41 | 3.50 | 3.39 | -2.85% | 38,533,700 | 131,761,816 | 1.11 |
| 2026-09-10 | 3.52 | 3.51 | 3.53 | 3.49 | -0.57% | 23,037,900 | 80,828,976 | 0.66 |
| 2026-09-09 | 3.55 | 3.53 | 3.56 | 3.52 | -0.84% | 25,865,400 | 91,412,408 | 0.74 |
| 2026-09-08 | 3.46 | 3.56 | 3.57 | 3.45 | +2.89% | 48,771,100 | 172,385,344 | 1.40 |
| 2026-09-07 | 3.45 | 3.46 | 3.48 | 3.44 | +0.29% | 22,193,100 | 76,797,504 | 0.64 |
| 2026-09-04 | 3.44 | 3.45 | 3.50 | 3.44 | +0.29% | 30,161,100 | 104,718,368 | 0.87 |
| 2026-09-03 | 3.47 | 3.44 | 3.48 | 3.42 | -0.58% | 23,502,000 | 81,047,448 | 0.68 |
| 2026-09-02 | 3.52 | 3.46 | 3.52 | 3.44 | -1.70% | 30,956,600 | 107,128,432 | 0.89 |
| 2026-09-01 | 3.48 | 3.52 | 3.54 | 3.47 | +1.15% | 36,107,200 | 126,827,080 | 1.04 |
| 2026-08-31 | 3.49 | 3.48 | 3.51 | 3.46 | -0.57% | 23,599,700 | 82,061,424 | 0.68 |
| 2026-08-28 | 3.46 | 3.50 | 3.51 | 3.45 | +0.86% | 27,969,000 | 97,419,272 | 0.80 |
| 2026-08-27 | 3.47 | 3.47 | 3.48 | 3.43 | +0.00% | 28,483,600 | 98,409,864 | 0.82 |
| 2026-08-26 | 3.44 | 3.47 | 3.49 | 3.43 | +0.58% | 29,732,700 | 103,262,968 | 0.85 |
需要全历史数据与程序化访问？
查看 碧水源 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=sz300070 获取全部历史日线。