东宝生物
sz300239 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）
5.24
涨跌幅
-2.60%
成交量
6,484,700 股
成交额
34,376,100 元
换手率
1.10%
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 | 5.38 | 5.24 | 5.38 | 5.23 | -2.60% | 6,484,700 | 34,376,100 | 1.10 |
| 2026-10-13 | 5.34 | 5.38 | 5.42 | 5.22 | +0.19% | 10,091,100 | 53,854,740 | 1.71 |
| 2026-10-12 | 5.55 | 5.37 | 5.58 | 5.35 | -3.07% | 8,879,600 | 48,245,808 | 1.51 |
| 2026-10-09 | 5.48 | 5.54 | 5.55 | 5.35 | +0.18% | 13,030,700 | 71,077,504 | 2.21 |
| 2026-10-08 | 5.43 | 5.53 | 5.58 | 5.43 | +1.28% | 12,950,100 | 71,492,560 | 2.20 |
| 2026-09-30 | 5.43 | 5.46 | 5.50 | 5.41 | +0.74% | 8,919,300 | 48,745,780 | 1.51 |
| 2026-09-29 | 5.39 | 5.42 | 5.43 | 5.28 | +0.74% | 9,538,700 | 51,109,376 | 1.62 |
| 2026-09-28 | 5.38 | 5.38 | 5.42 | 5.32 | +0.56% | 10,173,400 | 54,537,832 | 1.73 |
| 2026-09-24 | 5.26 | 5.35 | 5.41 | 5.24 | +1.13% | 12,374,800 | 66,365,640 | 2.10 |
| 2026-09-23 | 5.28 | 5.29 | 5.32 | 5.18 | +0.00% | 9,490,200 | 49,817,932 | 1.61 |
| 2026-09-22 | 5.19 | 5.29 | 5.32 | 5.10 | +1.73% | 14,203,600 | 74,305,600 | 2.41 |
| 2026-09-21 | 4.92 | 5.20 | 5.20 | 4.92 | +5.91% | 14,498,700 | 74,124,040 | 2.46 |
| 2026-09-18 | 4.90 | 4.91 | 4.98 | 4.90 | +0.20% | 6,676,600 | 32,980,372 | 1.13 |
| 2026-09-17 | 4.86 | 4.90 | 4.92 | 4.81 | +0.82% | 5,213,800 | 25,385,116 | 0.88 |
| 2026-09-16 | 4.80 | 4.86 | 4.88 | 4.76 | +1.04% | 3,952,400 | 19,119,366 | 0.67 |
| 2026-09-15 | 4.99 | 4.81 | 4.99 | 4.81 | -3.61% | 5,565,300 | 27,073,044 | 0.94 |
| 2026-09-14 | 4.92 | 4.99 | 5.03 | 4.90 | +1.22% | 4,969,900 | 24,738,708 | 0.84 |
| 2026-09-11 | 5.04 | 4.93 | 5.06 | 4.87 | -2.76% | 8,148,400 | 40,264,820 | 1.38 |
| 2026-09-10 | 5.17 | 5.07 | 5.17 | 5.06 | -2.31% | 6,280,100 | 31,918,528 | 1.06 |
| 2026-09-09 | 5.20 | 5.19 | 5.21 | 5.14 | -0.76% | 4,828,200 | 25,006,444 | 0.82 |
| 2026-09-08 | 5.13 | 5.23 | 5.24 | 5.07 | +1.95% | 8,780,700 | 45,675,800 | 1.49 |
| 2026-09-07 | 5.07 | 5.13 | 5.17 | 5.06 | +0.79% | 5,606,900 | 28,783,442 | 0.95 |
| 2026-09-04 | 5.07 | 5.09 | 5.16 | 5.04 | +0.59% | 5,611,200 | 28,688,124 | 0.95 |
| 2026-09-03 | 5.14 | 5.06 | 5.17 | 5.04 | -1.36% | 5,274,400 | 26,811,610 | 0.89 |
| 2026-09-02 | 5.19 | 5.13 | 5.21 | 5.09 | -1.16% | 6,048,200 | 31,047,704 | 1.03 |
| 2026-09-01 | 5.12 | 5.19 | 5.22 | 5.11 | +0.97% | 6,681,100 | 34,642,456 | 1.13 |
| 2026-08-31 | 5.15 | 5.14 | 5.17 | 5.10 | -0.58% | 5,697,500 | 29,284,170 | 0.97 |
| 2026-08-28 | 5.17 | 5.17 | 5.21 | 5.12 | +0.00% | 5,905,100 | 30,545,498 | 1.00 |
| 2026-08-27 | 5.14 | 5.17 | 5.21 | 5.11 | +0.00% | 6,571,300 | 33,907,284 | 1.11 |
| 2026-08-26 | 5.21 | 5.17 | 5.31 | 5.17 | -0.39% | 9,542,200 | 49,804,752 | 1.62 |
需要全历史数据与程序化访问？
查看 东宝生物 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=sz300239 获取全部历史日线。