宝利国际
sz300135 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）
3.41
涨跌幅
-1.16%
成交量
12,279,300 股
成交额
42,353,544 元
换手率
1.33%
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 | 3.45 | 3.41 | 3.49 | 3.41 | -1.16% | 12,279,300 | 42,353,544 | 1.33 |
| 2026-10-13 | 3.38 | 3.45 | 3.47 | 3.32 | +1.47% | 17,729,200 | 60,347,300 | 1.92 |
| 2026-10-12 | 3.49 | 3.40 | 3.52 | 3.38 | -3.13% | 14,490,200 | 49,659,468 | 1.57 |
| 2026-10-09 | 3.44 | 3.51 | 3.51 | 3.37 | +1.15% | 16,427,600 | 56,431,568 | 1.78 |
| 2026-10-08 | 3.46 | 3.47 | 3.54 | 3.43 | +0.29% | 16,140,900 | 56,328,020 | 1.75 |
| 2026-09-30 | 3.47 | 3.46 | 3.50 | 3.44 | +0.00% | 12,059,400 | 41,701,720 | 1.31 |
| 2026-09-29 | 3.42 | 3.46 | 3.49 | 3.41 | +1.17% | 12,158,000 | 42,003,312 | 1.32 |
| 2026-09-28 | 3.46 | 3.42 | 3.47 | 3.39 | -1.16% | 11,748,000 | 40,186,812 | 1.27 |
| 2026-09-24 | 3.45 | 3.46 | 3.48 | 3.42 | +1.17% | 14,409,700 | 49,744,000 | 1.56 |
| 2026-09-23 | 3.51 | 3.42 | 3.52 | 3.41 | -2.84% | 17,624,900 | 60,902,136 | 1.91 |
| 2026-09-22 | 3.54 | 3.52 | 3.56 | 3.49 | -0.85% | 17,185,400 | 60,549,184 | 1.86 |
| 2026-09-21 | 3.48 | 3.55 | 3.56 | 3.46 | +2.01% | 19,061,300 | 67,319,752 | 2.07 |
| 2026-09-18 | 3.49 | 3.48 | 3.53 | 3.46 | -0.29% | 16,725,200 | 58,400,316 | 1.81 |
| 2026-09-17 | 3.47 | 3.49 | 3.51 | 3.43 | -0.57% | 21,759,600 | 75,457,632 | 2.36 |
| 2026-09-16 | 3.45 | 3.51 | 3.56 | 3.43 | +1.15% | 25,692,200 | 90,283,088 | 2.79 |
| 2026-09-15 | 3.50 | 3.47 | 3.57 | 3.45 | -1.98% | 29,511,400 | 103,513,768 | 3.20 |
| 2026-09-14 | 3.65 | 3.54 | 3.69 | 3.48 | -1.12% | 38,747,300 | 138,033,088 | 4.20 |
| 2026-09-11 | 3.88 | 3.58 | 3.92 | 3.56 | -6.77% | 70,421,300 | 257,444,304 | 7.64 |
| 2026-09-10 | 3.77 | 3.84 | 4.06 | 3.77 | +2.95% | 95,573,500 | 376,468,960 | 10.37 |
| 2026-09-09 | 3.60 | 3.73 | 3.83 | 3.58 | +3.04% | 51,778,300 | 191,467,408 | 5.62 |
| 2026-09-08 | 3.52 | 3.62 | 3.63 | 3.50 | +3.13% | 18,699,400 | 66,920,192 | 2.03 |
| 2026-09-07 | 3.50 | 3.51 | 3.54 | 3.49 | +0.00% | 9,856,100 | 34,659,148 | 1.07 |
| 2026-09-04 | 3.52 | 3.51 | 3.58 | 3.49 | -0.28% | 13,911,100 | 49,232,648 | 1.51 |
| 2026-09-03 | 3.59 | 3.52 | 3.60 | 3.49 | -1.40% | 17,284,500 | 61,041,680 | 1.88 |
| 2026-09-02 | 3.67 | 3.57 | 3.71 | 3.54 | -1.38% | 24,634,400 | 88,429,416 | 2.67 |
| 2026-09-01 | 3.66 | 3.62 | 3.70 | 3.61 | -0.82% | 25,870,100 | 94,369,888 | 2.81 |
| 2026-08-31 | 3.56 | 3.65 | 3.65 | 3.55 | +1.96% | 25,126,000 | 90,585,312 | 2.73 |
| 2026-08-28 | 3.52 | 3.58 | 3.60 | 3.49 | +1.42% | 21,753,700 | 77,349,552 | 2.36 |
| 2026-08-27 | 3.48 | 3.53 | 3.54 | 3.46 | +0.57% | 17,080,000 | 59,881,172 | 1.85 |
| 2026-08-26 | 3.45 | 3.51 | 3.53 | 3.45 | +0.00% | 24,464,500 | 85,596,016 | 2.65 |
需要全历史数据与程序化访问？
查看 宝利国际 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=sz300135 获取全部历史日线。