博济医药
sz300404 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（2026-10-15）
12.46
涨跌幅
-3.11%
成交量
29,013,000 股
成交额
372,988,512 元
换手率
10.16%
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(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 12.59 | 12.46 | 13.43 | 12.41 | -3.11% | 29,013,000 | 372,988,512 | 10.16 |
| 2026-10-14 | 13.20 | 12.86 | 13.37 | 12.84 | -4.03% | 16,635,500 | 216,704,816 | 5.83 |
| 2026-10-13 | 13.31 | 13.40 | 13.53 | 12.50 | -1.40% | 29,117,700 | 380,380,864 | 10.20 |
| 2026-10-12 | 14.16 | 13.59 | 14.34 | 13.58 | -3.69% | 26,868,300 | 371,342,176 | 9.41 |
| 2026-10-09 | 13.75 | 14.11 | 14.24 | 13.03 | +1.36% | 41,167,200 | 560,129,280 | 14.42 |
| 2026-10-08 | 15.29 | 13.92 | 15.30 | 13.85 | -5.50% | 46,772,800 | 663,892,416 | 16.38 |
| 2026-09-30 | 14.63 | 14.73 | 15.18 | 14.15 | +1.59% | 50,699,100 | 751,068,352 | 17.76 |
| 2026-09-29 | 14.14 | 14.50 | 15.80 | 13.90 | +1.90% | 52,465,700 | 778,050,304 | 18.38 |
| 2026-09-28 | 14.35 | 14.23 | 14.65 | 14.00 | -1.45% | 34,009,600 | 485,742,656 | 11.91 |
| 2026-09-24 | 14.68 | 14.44 | 15.10 | 14.44 | -4.81% | 52,039,400 | 763,534,528 | 18.23 |
| 2026-09-23 | 14.60 | 15.17 | 15.50 | 14.23 | +2.09% | 63,808,100 | 965,037,696 | 22.35 |
| 2026-09-22 | 14.24 | 14.86 | 15.08 | 14.07 | +3.41% | 74,364,000 | 1,083,575,936 | 26.05 |
| 2026-09-21 | 13.53 | 14.37 | 14.60 | 13.53 | +7.24% | 66,272,100 | 938,373,184 | 23.21 |
| 2026-09-18 | 13.25 | 13.40 | 13.82 | 13.10 | +2.06% | 58,655,400 | 788,255,040 | 20.54 |
| 2026-09-17 | 12.70 | 13.13 | 13.38 | 12.70 | +2.50% | 49,912,700 | 655,405,568 | 17.48 |
| 2026-09-16 | 12.42 | 12.81 | 12.95 | 12.22 | +3.56% | 25,076,600 | 318,198,976 | 8.78 |
| 2026-09-15 | 12.63 | 12.37 | 12.79 | 12.36 | -2.06% | 21,195,600 | 264,664,176 | 7.42 |
| 2026-09-14 | 12.17 | 12.63 | 12.81 | 11.96 | +4.47% | 29,044,900 | 362,600,736 | 10.17 |
| 2026-09-11 | 12.23 | 12.09 | 12.38 | 11.85 | -2.11% | 28,790,600 | 347,261,504 | 10.08 |
| 2026-09-10 | 12.76 | 12.35 | 12.78 | 12.08 | -4.26% | 40,236,900 | 494,531,200 | 14.09 |
| 2026-09-09 | 13.04 | 12.90 | 13.32 | 12.78 | -1.90% | 45,716,900 | 593,961,728 | 16.01 |
| 2026-09-08 | 12.72 | 13.15 | 13.17 | 12.60 | +2.73% | 46,409,900 | 602,203,968 | 16.25 |
| 2026-09-07 | 12.50 | 12.80 | 12.82 | 12.41 | +2.98% | 25,407,700 | 322,476,064 | 8.90 |
| 2026-09-04 | 12.95 | 12.43 | 13.08 | 12.28 | -1.43% | 29,320,200 | 370,154,528 | 10.27 |
| 2026-09-03 | 12.82 | 12.61 | 13.04 | 12.49 | -0.55% | 21,569,800 | 274,039,872 | 7.55 |
| 2026-09-02 | 12.91 | 12.68 | 12.94 | 12.58 | -2.24% | 25,106,500 | 318,777,696 | 8.79 |
| 2026-09-01 | 12.86 | 12.97 | 13.03 | 12.66 | +0.86% | 30,401,600 | 391,449,632 | 10.65 |
| 2026-08-31 | 13.01 | 12.86 | 13.10 | 12.59 | -2.87% | 46,294,000 | 592,182,400 | 16.21 |
| 2026-08-28 | 13.60 | 13.24 | 14.30 | 13.23 | -4.95% | 62,165,600 | 849,669,824 | 21.77 |
| 2026-08-27 | 13.74 | 13.93 | 13.98 | 13.49 | +2.88% | 48,783,700 | 669,222,208 | 17.09 |
需要全历史数据与程序化访问？
查看 博济医药 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=sz300404 获取全部历史日线。