博雅生物

sz300294 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）

14.39

涨跌幅

-0.21%

成交量

3,027,700 股

成交额

43,494,664 元

换手率

0.60%

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	14.40	14.39	14.51	14.27	-0.21%	3,027,700	43,494,664	0.60
2026-10-13	14.59	14.42	14.62	14.36	-1.90%	4,585,100	66,348,712	0.91
2026-10-12	14.88	14.70	14.97	14.64	-1.21%	3,889,600	57,390,632	0.77
2026-10-09	14.69	14.88	14.91	14.44	+1.50%	6,347,800	93,485,416	1.26
2026-10-08	14.98	14.66	15.30	14.59	-1.87%	5,772,800	85,624,856	1.14
2026-09-30	14.34	14.94	14.97	14.31	+4.18%	7,525,700	111,304,048	1.49
2026-09-29	14.31	14.34	14.53	14.25	-0.35%	2,929,100	42,021,552	0.58
2026-09-28	14.51	14.39	14.59	14.30	-0.42%	3,018,800	43,524,840	0.60
2026-09-24	14.72	14.45	14.85	14.45	-1.83%	3,536,400	51,598,856	0.70
2026-09-23	14.86	14.72	15.00	14.72	-0.94%	3,683,800	54,733,772	0.73
2026-09-22	14.74	14.86	15.10	14.70	+0.34%	5,425,000	80,901,176	1.08
2026-09-21	14.43	14.81	14.86	14.40	+2.85%	6,204,900	91,280,192	1.23
2026-09-18	14.09	14.40	14.61	14.09	+2.13%	7,102,900	102,546,544	1.41
2026-09-17	13.93	14.10	14.13	13.91	+0.71%	2,821,200	39,695,876	0.56
2026-09-16	13.91	14.00	14.02	13.79	+0.43%	3,016,100	42,036,708	0.60
2026-09-15	14.16	13.94	14.22	13.91	-1.83%	3,488,100	48,904,404	0.69
2026-09-14	14.13	14.20	14.28	14.03	+0.50%	3,441,700	48,783,672	0.68
2026-09-11	14.54	14.13	14.54	14.07	-2.95%	6,239,500	88,563,216	1.24
2026-09-10	14.75	14.56	14.77	14.48	-1.36%	3,636,400	52,981,536	0.72
2026-09-09	15.01	14.76	15.10	14.74	-2.45%	5,026,500	74,687,936	1.00
2026-09-08	14.56	15.13	15.14	14.54	+3.91%	8,448,400	126,029,560	1.68
2026-09-07	14.46	14.56	14.59	14.42	+0.62%	3,139,700	45,597,720	0.62
2026-09-04	14.43	14.47	14.64	14.40	+0.35%	4,501,500	65,453,648	0.89
2026-09-03	14.55	14.42	14.64	14.38	-0.89%	4,163,400	60,278,616	0.83
2026-09-02	14.86	14.55	14.87	14.52	-2.28%	5,477,800	80,014,192	1.09
2026-09-01	14.70	14.89	14.90	14.67	+1.36%	4,751,600	70,453,712	0.94
2026-08-31	14.95	14.69	14.95	14.61	-1.54%	4,491,400	66,115,896	0.89
2026-08-28	14.93	14.92	14.99	14.81	-0.07%	2,974,500	44,337,200	0.59
2026-08-27	14.93	14.93	15.05	14.74	-0.99%	5,299,000	78,778,488	1.05
2026-08-26	14.87	15.08	15.47	14.87	+1.28%	6,597,400	100,040,064	1.31

需要全历史数据与程序化访问？查看博雅生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300294 获取全部历史日线。