宝莱特
sz300246 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）
13.84
涨跌幅
+1.17%
成交量
8,005,100 股
成交额
112,748,888 元
换手率
3.78%
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 | 13.64 | 13.84 | 14.66 | 13.45 | +1.17% | 8,005,100 | 112,748,888 | 3.78 |
| 2026-10-13 | 14.20 | 13.68 | 14.30 | 13.30 | -5.85% | 10,110,100 | 139,848,000 | 4.78 |
| 2026-10-12 | 15.14 | 14.53 | 15.27 | 14.45 | -3.90% | 4,511,700 | 66,574,036 | 2.13 |
| 2026-10-09 | 15.11 | 15.12 | 15.27 | 14.50 | -0.98% | 6,113,200 | 91,128,704 | 2.89 |
| 2026-10-08 | 15.47 | 15.27 | 15.63 | 15.03 | -1.23% | 4,435,100 | 67,505,256 | 2.10 |
| 2026-09-30 | 16.12 | 15.46 | 16.12 | 15.30 | -2.15% | 4,796,700 | 74,585,264 | 2.27 |
| 2026-09-29 | 15.50 | 15.80 | 16.05 | 15.08 | +3.88% | 7,051,800 | 110,248,656 | 3.33 |
| 2026-09-28 | 15.72 | 15.21 | 15.90 | 15.13 | -3.18% | 5,223,000 | 80,184,840 | 2.47 |
| 2026-09-24 | 15.74 | 15.71 | 16.19 | 15.71 | -0.95% | 4,951,700 | 78,632,968 | 2.34 |
| 2026-09-23 | 16.10 | 15.86 | 16.24 | 15.83 | -1.49% | 4,347,100 | 69,604,024 | 2.05 |
| 2026-09-22 | 15.91 | 16.10 | 16.15 | 15.46 | +1.90% | 8,800,300 | 139,393,760 | 4.16 |
| 2026-09-21 | 15.90 | 15.80 | 15.90 | 15.46 | +0.51% | 7,586,700 | 118,958,168 | 3.58 |
| 2026-09-18 | 15.19 | 15.72 | 15.99 | 15.00 | +4.73% | 12,415,200 | 192,663,456 | 5.87 |
| 2026-09-17 | 14.98 | 15.01 | 15.13 | 14.76 | +0.94% | 5,001,600 | 74,855,400 | 2.36 |
| 2026-09-16 | 14.88 | 14.87 | 15.04 | 14.40 | +1.50% | 5,396,500 | 79,857,728 | 2.55 |
| 2026-09-15 | 14.95 | 14.65 | 15.38 | 14.59 | -2.14% | 8,350,800 | 125,258,448 | 3.95 |
| 2026-09-14 | 14.00 | 14.97 | 15.23 | 13.86 | +7.47% | 11,098,000 | 163,763,680 | 5.24 |
| 2026-09-11 | 14.30 | 13.93 | 14.32 | 13.61 | -3.20% | 6,896,300 | 95,894,512 | 3.26 |
| 2026-09-10 | 14.60 | 14.39 | 14.65 | 14.18 | -1.98% | 4,666,700 | 67,094,848 | 2.21 |
| 2026-09-09 | 14.89 | 14.68 | 14.93 | 14.45 | -1.41% | 4,826,800 | 70,836,528 | 2.28 |
| 2026-09-08 | 15.28 | 14.89 | 15.28 | 14.72 | -1.46% | 8,131,600 | 121,109,552 | 3.84 |
| 2026-09-07 | 15.08 | 15.11 | 15.39 | 14.89 | +0.80% | 14,348,600 | 217,801,712 | 6.78 |
| 2026-09-04 | 15.02 | 14.99 | 15.16 | 14.76 | -0.13% | 6,539,900 | 97,860,056 | 3.09 |
| 2026-09-03 | 15.56 | 15.01 | 15.75 | 14.84 | -3.78% | 9,703,900 | 146,561,744 | 4.58 |
| 2026-09-02 | 14.90 | 15.60 | 15.99 | 14.78 | +4.42% | 15,502,900 | 241,226,224 | 7.32 |
| 2026-09-01 | 15.10 | 14.94 | 15.20 | 14.75 | -0.73% | 7,666,800 | 114,800,984 | 3.62 |
| 2026-08-31 | 14.81 | 15.05 | 15.22 | 14.72 | +0.67% | 6,988,800 | 105,057,944 | 3.30 |
| 2026-08-28 | 15.30 | 14.95 | 15.53 | 14.82 | -1.84% | 12,085,700 | 182,093,792 | 5.71 |
| 2026-08-27 | 15.18 | 15.23 | 15.50 | 14.95 | -0.07% | 10,382,700 | 157,936,096 | 4.91 |
| 2026-08-26 | 15.75 | 15.24 | 15.82 | 15.00 | -1.30% | 9,122,800 | 138,989,424 | 4.31 |
需要全历史数据与程序化访问？
查看 宝莱特 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=sz300246 获取全部历史日线。