宝色股份

sz300402 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）

14.36

涨跌幅

-1.31%

成交量

1,874,400 股

成交额

27,065,626 元

换手率

0.77%

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	14.69	14.36	14.69	14.28	-1.31%	1,874,400	27,065,626	0.77
2026-10-13	14.28	14.55	14.62	13.96	+0.62%	2,340,900	33,438,824	0.96
2026-10-12	14.66	14.46	14.80	14.37	-1.36%	2,023,300	29,385,364	0.83
2026-10-09	14.60	14.66	14.74	14.28	+0.69%	2,449,600	35,657,136	1.01
2026-10-08	14.53	14.56	14.90	14.40	+0.34%	1,922,700	28,116,874	0.79
2026-09-30	14.66	14.51	14.73	14.47	-0.55%	1,096,000	15,969,423	0.45
2026-09-29	14.44	14.59	14.68	14.34	+0.90%	1,381,300	20,136,236	0.57
2026-09-28	14.77	14.46	14.79	14.37	-2.23%	1,957,300	28,364,568	0.80
2026-09-24	14.70	14.79	15.25	14.70	+0.27%	2,228,400	33,293,892	0.91
2026-09-23	14.99	14.75	15.08	14.72	-1.07%	1,896,800	28,099,448	0.78
2026-09-22	15.05	14.91	15.30	14.90	-1.19%	2,789,900	42,023,256	1.15
2026-09-21	14.69	15.09	15.16	14.61	+3.14%	2,497,500	37,136,920	1.03
2026-09-18	14.62	14.63	14.70	14.47	+0.90%	1,614,300	23,579,952	0.66
2026-09-17	14.21	14.50	14.63	14.14	+0.28%	1,842,500	26,505,790	0.76
2026-09-16	14.40	14.46	14.56	14.14	+1.62%	1,529,500	21,985,840	0.63
2026-09-15	14.61	14.23	14.71	14.21	-3.00%	2,132,200	30,686,272	0.88
2026-09-14	14.86	14.67	14.87	14.61	-0.07%	1,416,300	20,802,536	0.58
2026-09-11	14.89	14.68	14.91	14.54	-2.07%	2,204,600	32,420,976	0.90
2026-09-10	15.16	14.99	15.23	14.95	-1.64%	1,719,800	25,936,056	0.71
2026-09-09	15.17	15.24	15.42	15.13	+0.46%	2,046,900	31,245,884	0.84
2026-09-08	15.07	15.17	15.24	14.95	+1.07%	2,115,900	32,061,524	0.87
2026-09-07	15.34	15.01	15.34	14.97	-1.18%	2,262,700	34,168,028	0.93
2026-09-04	15.21	15.19	15.51	15.11	-0.20%	2,556,800	39,209,472	1.05
2026-09-03	15.38	15.22	15.51	15.22	-0.98%	2,675,100	41,121,984	1.10
2026-09-02	15.36	15.37	15.68	15.26	+0.07%	3,111,400	48,163,600	1.28
2026-09-01	15.53	15.36	15.53	15.29	-0.13%	2,005,600	30,905,616	0.82
2026-08-31	15.03	15.38	15.50	14.95	+1.52%	3,384,100	51,635,176	1.39
2026-08-28	15.08	15.15	15.23	15.00	+0.46%	2,466,400	37,280,240	1.01
2026-08-27	14.87	15.08	15.12	14.76	+0.53%	2,896,900	43,437,076	1.19
2026-08-26	14.88	15.00	15.19	14.85	+0.20%	3,771,200	56,711,892	1.55

需要全历史数据与程序化访问？查看宝色股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300402 获取全部历史日线。