博世科
sz300422 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）
3.87
涨跌幅
-3.97%
成交量
13,269,400 股
成交额
52,048,512 元
换手率
2.57%
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 | 4.02 | 3.87 | 4.04 | 3.85 | -3.97% | 13,269,400 | 52,048,512 | 2.57 |
| 2026-10-13 | 4.00 | 4.03 | 4.06 | 3.89 | +0.00% | 9,658,800 | 38,482,628 | 1.87 |
| 2026-10-12 | 4.10 | 4.03 | 4.11 | 4.00 | -1.71% | 8,162,100 | 33,052,828 | 1.58 |
| 2026-10-09 | 4.05 | 4.10 | 4.11 | 3.95 | +0.24% | 7,832,900 | 31,642,560 | 1.52 |
| 2026-10-08 | 4.11 | 4.09 | 4.16 | 4.04 | -0.24% | 7,662,800 | 31,394,888 | 1.48 |
| 2026-09-30 | 4.17 | 4.10 | 4.18 | 4.04 | -0.73% | 6,734,200 | 27,560,254 | 1.30 |
| 2026-09-29 | 4.00 | 4.13 | 4.17 | 4.00 | +2.23% | 8,342,300 | 34,293,700 | 1.61 |
| 2026-09-28 | 4.06 | 4.04 | 4.08 | 4.00 | -0.49% | 7,399,600 | 29,852,876 | 1.43 |
| 2026-09-24 | 4.03 | 4.06 | 4.08 | 3.98 | +1.00% | 6,665,000 | 26,967,196 | 1.29 |
| 2026-09-23 | 4.10 | 4.02 | 4.12 | 3.99 | -2.66% | 8,508,200 | 34,406,748 | 1.65 |
| 2026-09-22 | 4.08 | 4.13 | 4.14 | 4.03 | +1.47% | 9,218,200 | 37,746,008 | 1.78 |
| 2026-09-21 | 4.04 | 4.07 | 4.10 | 4.00 | +1.50% | 7,468,900 | 30,375,430 | 1.45 |
| 2026-09-18 | 4.03 | 4.01 | 4.04 | 3.98 | +0.75% | 7,737,400 | 31,066,344 | 1.50 |
| 2026-09-17 | 3.99 | 3.98 | 4.00 | 3.90 | -0.50% | 7,643,100 | 30,187,008 | 1.48 |
| 2026-09-16 | 3.94 | 4.00 | 4.04 | 3.90 | +1.52% | 8,095,700 | 32,325,380 | 1.57 |
| 2026-09-15 | 4.14 | 3.94 | 4.14 | 3.94 | -5.06% | 14,511,800 | 58,398,632 | 2.81 |
| 2026-09-14 | 4.17 | 4.15 | 4.20 | 4.11 | -0.72% | 13,999,600 | 58,154,272 | 2.71 |
| 2026-09-11 | 4.35 | 4.18 | 4.41 | 4.12 | -5.00% | 15,977,800 | 67,101,800 | 3.09 |
| 2026-09-10 | 4.33 | 4.40 | 4.59 | 4.26 | +1.85% | 20,479,500 | 91,098,800 | 3.96 |
| 2026-09-09 | 4.21 | 4.32 | 4.34 | 4.19 | +2.13% | 12,426,200 | 53,170,732 | 2.40 |
| 2026-09-08 | 4.15 | 4.23 | 4.24 | 4.14 | +1.93% | 8,745,600 | 36,781,992 | 1.69 |
| 2026-09-07 | 4.19 | 4.15 | 4.22 | 4.15 | -0.72% | 8,538,900 | 35,708,076 | 1.65 |
| 2026-09-04 | 4.15 | 4.18 | 4.26 | 4.12 | +0.97% | 10,879,900 | 45,735,344 | 2.11 |
| 2026-09-03 | 4.26 | 4.14 | 4.29 | 4.12 | -1.90% | 9,376,400 | 39,266,868 | 1.81 |
| 2026-09-02 | 4.22 | 4.22 | 4.25 | 4.14 | -0.71% | 9,456,500 | 39,692,752 | 1.83 |
| 2026-09-01 | 4.18 | 4.25 | 4.26 | 4.18 | +1.19% | 9,212,200 | 38,973,212 | 1.78 |
| 2026-08-31 | 4.21 | 4.20 | 4.24 | 4.17 | +0.00% | 11,521,700 | 48,425,228 | 2.23 |
| 2026-08-28 | 4.16 | 4.20 | 4.23 | 4.13 | +0.96% | 9,052,200 | 37,932,988 | 1.75 |
| 2026-08-27 | 4.17 | 4.16 | 4.20 | 4.12 | -0.24% | 8,370,300 | 34,783,012 | 1.62 |
| 2026-08-26 | 4.16 | 4.17 | 4.20 | 4.12 | +0.24% | 9,099,800 | 37,909,348 | 1.76 |
需要全历史数据与程序化访问？
查看 博世科 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=sz300422 获取全部历史日线。