博腾股份
sz300363 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）
22.60
涨跌幅
-2.46%
成交量
9,772,200 股
成交额
223,834,336 元
换手率
1.96%
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 | 22.97 | 22.60 | 23.49 | 22.48 | -2.46% | 9,772,200 | 223,834,336 | 1.96 |
| 2026-10-13 | 22.80 | 23.17 | 23.30 | 22.03 | +0.09% | 14,544,000 | 329,832,384 | 2.92 |
| 2026-10-12 | 23.70 | 23.15 | 24.20 | 23.04 | -2.24% | 13,579,300 | 317,640,576 | 2.73 |
| 2026-10-09 | 23.29 | 23.68 | 23.75 | 22.62 | +0.81% | 18,854,700 | 437,662,656 | 3.79 |
| 2026-10-08 | 24.50 | 23.49 | 24.75 | 23.33 | -4.36% | 16,323,900 | 389,684,128 | 3.28 |
| 2026-09-30 | 23.72 | 24.56 | 24.87 | 23.47 | +4.11% | 22,734,400 | 553,882,304 | 4.57 |
| 2026-09-29 | 23.79 | 23.59 | 24.61 | 23.50 | -1.34% | 17,218,900 | 412,219,488 | 3.46 |
| 2026-09-28 | 23.88 | 23.91 | 24.50 | 23.62 | +0.34% | 16,632,500 | 399,916,320 | 3.34 |
| 2026-09-24 | 25.19 | 23.83 | 25.20 | 23.82 | -5.62% | 21,995,000 | 536,207,424 | 4.42 |
| 2026-09-23 | 24.03 | 25.25 | 25.98 | 23.96 | +5.03% | 29,446,000 | 747,636,608 | 5.91 |
| 2026-09-22 | 23.69 | 24.04 | 24.85 | 23.68 | +0.33% | 24,282,600 | 586,602,944 | 4.88 |
| 2026-09-21 | 23.21 | 23.96 | 24.10 | 22.91 | +5.13% | 22,942,700 | 543,267,520 | 4.61 |
| 2026-09-18 | 22.27 | 22.79 | 23.62 | 22.17 | +3.26% | 22,563,300 | 515,030,784 | 4.53 |
| 2026-09-17 | 21.80 | 22.07 | 22.56 | 21.70 | +0.05% | 20,248,100 | 448,957,312 | 4.07 |
| 2026-09-16 | 21.18 | 22.06 | 22.28 | 21.10 | +3.96% | 21,956,400 | 481,469,888 | 4.41 |
| 2026-09-15 | 21.40 | 21.22 | 21.48 | 21.00 | -1.16% | 14,650,800 | 311,465,312 | 2.94 |
| 2026-09-14 | 20.50 | 21.47 | 21.71 | 20.10 | +5.04% | 23,398,400 | 494,494,880 | 4.70 |
| 2026-09-11 | 20.75 | 20.44 | 20.93 | 20.06 | -2.39% | 14,685,400 | 300,287,776 | 2.95 |
| 2026-09-10 | 21.90 | 20.94 | 22.00 | 20.77 | -4.08% | 19,579,500 | 411,948,704 | 3.93 |
| 2026-09-09 | 20.40 | 21.83 | 22.30 | 20.31 | +5.41% | 34,343,800 | 742,970,176 | 6.90 |
| 2026-09-08 | 19.74 | 20.71 | 21.17 | 19.60 | +4.07% | 35,892,800 | 735,254,784 | 7.21 |
| 2026-09-07 | 19.32 | 19.90 | 19.90 | 18.95 | +1.17% | 23,418,900 | 455,666,656 | 4.70 |
| 2026-09-04 | 19.29 | 19.67 | 20.00 | 19.01 | +2.29% | 28,691,100 | 561,276,160 | 5.76 |
| 2026-09-03 | 18.87 | 19.23 | 19.33 | 18.60 | +2.23% | 17,099,900 | 324,393,728 | 3.43 |
| 2026-09-02 | 19.10 | 18.81 | 19.23 | 18.64 | -1.52% | 15,028,300 | 283,260,672 | 3.02 |
| 2026-09-01 | 19.23 | 19.10 | 19.25 | 18.80 | -0.88% | 17,399,000 | 330,150,432 | 3.49 |
| 2026-08-31 | 19.38 | 19.27 | 19.44 | 18.95 | -2.43% | 21,405,800 | 410,475,008 | 4.30 |
| 2026-08-28 | 20.28 | 19.75 | 20.35 | 19.68 | -2.23% | 21,302,600 | 424,081,440 | 4.28 |
| 2026-08-27 | 20.59 | 20.20 | 20.66 | 19.97 | -1.85% | 25,926,000 | 525,357,280 | 5.21 |
| 2026-08-26 | 21.18 | 20.58 | 21.37 | 20.10 | -1.44% | 32,582,100 | 674,164,288 | 6.54 |
需要全历史数据与程序化访问？
查看 博腾股份 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=sz300363 获取全部历史日线。