博晖创新
sz300318 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）
5.02
涨跌幅
-1.95%
成交量
5,240,700 股
成交额
26,428,924 元
换手率
0.66%
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 | 5.09 | 5.02 | 5.12 | 4.99 | -1.95% | 5,240,700 | 26,428,924 | 0.66 |
| 2026-10-13 | 5.19 | 5.12 | 5.19 | 5.02 | -0.97% | 9,975,800 | 50,705,956 | 1.25 |
| 2026-10-12 | 5.28 | 5.17 | 5.34 | 5.15 | -2.45% | 9,840,700 | 51,251,408 | 1.23 |
| 2026-10-09 | 5.15 | 5.30 | 5.30 | 5.07 | +2.51% | 10,679,500 | 55,585,560 | 1.34 |
| 2026-10-08 | 5.24 | 5.17 | 5.32 | 5.12 | -1.15% | 8,769,200 | 45,470,656 | 1.10 |
| 2026-09-30 | 5.13 | 5.23 | 5.28 | 5.13 | +1.75% | 8,633,600 | 45,255,852 | 1.08 |
| 2026-09-29 | 5.17 | 5.14 | 5.24 | 5.12 | -0.58% | 8,002,800 | 41,414,720 | 1.00 |
| 2026-09-28 | 5.25 | 5.17 | 5.25 | 5.12 | +0.00% | 7,450,000 | 38,570,256 | 0.93 |
| 2026-09-24 | 5.26 | 5.17 | 5.30 | 5.16 | -1.15% | 8,712,900 | 45,426,312 | 1.09 |
| 2026-09-23 | 5.19 | 5.23 | 5.31 | 5.16 | +0.58% | 11,141,700 | 58,473,268 | 1.40 |
| 2026-09-22 | 5.09 | 5.20 | 5.26 | 5.09 | +1.76% | 13,254,500 | 68,781,376 | 1.66 |
| 2026-09-21 | 4.87 | 5.11 | 5.13 | 4.87 | +4.50% | 9,974,200 | 50,498,012 | 1.25 |
| 2026-09-18 | 4.89 | 4.89 | 5.04 | 4.89 | +0.00% | 9,075,900 | 44,829,380 | 1.14 |
| 2026-09-17 | 4.75 | 4.89 | 4.89 | 4.72 | +1.87% | 5,862,000 | 28,317,066 | 0.73 |
| 2026-09-16 | 4.83 | 4.80 | 4.83 | 4.71 | +0.63% | 4,624,600 | 22,105,116 | 0.58 |
| 2026-09-15 | 4.94 | 4.77 | 4.94 | 4.75 | -3.44% | 5,734,300 | 27,602,616 | 0.72 |
| 2026-09-14 | 4.85 | 4.94 | 4.98 | 4.84 | +0.82% | 3,774,600 | 18,596,668 | 0.47 |
| 2026-09-11 | 5.05 | 4.90 | 5.05 | 4.86 | -2.97% | 6,766,100 | 33,220,018 | 0.85 |
| 2026-09-10 | 5.16 | 5.05 | 5.17 | 5.03 | -2.13% | 6,176,500 | 31,281,696 | 0.77 |
| 2026-09-09 | 5.14 | 5.16 | 5.18 | 5.08 | -0.19% | 5,318,900 | 27,357,608 | 0.67 |
| 2026-09-08 | 5.08 | 5.17 | 5.18 | 5.03 | +1.77% | 7,257,100 | 37,210,968 | 0.91 |
| 2026-09-07 | 5.08 | 5.08 | 5.11 | 5.04 | +0.00% | 5,462,400 | 27,716,048 | 0.68 |
| 2026-09-04 | 5.02 | 5.08 | 5.22 | 5.00 | +1.20% | 9,093,900 | 46,512,136 | 1.14 |
| 2026-09-03 | 5.08 | 5.02 | 5.14 | 5.01 | -1.18% | 6,698,300 | 33,778,440 | 0.84 |
| 2026-09-02 | 5.16 | 5.08 | 5.18 | 5.06 | -2.12% | 7,233,800 | 36,905,572 | 0.91 |
| 2026-09-01 | 5.13 | 5.19 | 5.20 | 5.11 | +1.17% | 10,161,800 | 52,492,764 | 1.27 |
| 2026-08-31 | 5.24 | 5.13 | 5.30 | 5.11 | -0.19% | 10,703,700 | 55,162,484 | 1.34 |
| 2026-08-28 | 5.07 | 5.14 | 5.17 | 5.03 | +0.39% | 8,430,200 | 43,228,516 | 1.06 |
| 2026-08-27 | 5.05 | 5.12 | 5.16 | 4.99 | +0.59% | 11,277,800 | 57,504,624 | 1.41 |
| 2026-08-26 | 5.05 | 5.09 | 5.39 | 5.02 | +0.79% | 15,193,000 | 78,038,840 | 1.90 |
需要全历史数据与程序化访问？
查看 博晖创新 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=sz300318 获取全部历史日线。