鲍斯股份
sz300441 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）
6.84
涨跌幅
-2.43%
成交量
4,316,300 股
成交额
29,818,170 元
换手率
0.69%
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 | 7.01 | 6.84 | 7.03 | 6.82 | -2.43% | 4,316,300 | 29,818,170 | 0.69 |
| 2026-10-13 | 6.95 | 7.01 | 7.09 | 6.90 | +0.00% | 3,957,900 | 27,697,800 | 0.63 |
| 2026-10-12 | 7.11 | 7.01 | 7.18 | 7.01 | -1.41% | 3,456,800 | 24,422,004 | 0.55 |
| 2026-10-09 | 6.99 | 7.11 | 7.11 | 6.89 | +0.57% | 5,136,400 | 35,983,652 | 0.82 |
| 2026-10-08 | 7.13 | 7.07 | 7.17 | 7.03 | +0.00% | 3,365,200 | 23,865,376 | 0.54 |
| 2026-09-30 | 7.12 | 7.07 | 7.13 | 7.02 | +0.00% | 2,325,100 | 16,456,400 | 0.37 |
| 2026-09-29 | 7.04 | 7.07 | 7.12 | 6.97 | +0.86% | 3,594,600 | 25,425,950 | 0.57 |
| 2026-09-28 | 7.19 | 7.01 | 7.19 | 6.97 | -1.82% | 4,489,400 | 31,593,534 | 0.71 |
| 2026-09-24 | 7.07 | 7.14 | 7.21 | 7.06 | +0.71% | 5,678,700 | 40,635,592 | 0.90 |
| 2026-09-23 | 7.06 | 7.09 | 7.15 | 7.03 | +0.42% | 4,037,400 | 28,699,282 | 0.64 |
| 2026-09-22 | 7.10 | 7.06 | 7.12 | 7.05 | -0.42% | 2,849,600 | 20,165,922 | 0.45 |
| 2026-09-21 | 7.00 | 7.09 | 7.13 | 6.99 | +1.14% | 4,265,700 | 30,252,114 | 0.68 |
| 2026-09-18 | 6.96 | 7.01 | 7.05 | 6.93 | +1.01% | 2,940,600 | 20,585,796 | 0.47 |
| 2026-09-17 | 6.92 | 6.94 | 6.95 | 6.81 | +0.29% | 2,831,500 | 19,460,728 | 0.45 |
| 2026-09-16 | 6.74 | 6.92 | 6.93 | 6.70 | +2.22% | 3,067,400 | 21,012,508 | 0.49 |
| 2026-09-15 | 6.85 | 6.77 | 6.90 | 6.75 | -1.17% | 2,666,600 | 18,159,844 | 0.42 |
| 2026-09-14 | 6.85 | 6.85 | 6.89 | 6.79 | -0.15% | 2,550,300 | 17,461,602 | 0.41 |
| 2026-09-11 | 6.94 | 6.86 | 6.94 | 6.77 | -1.29% | 4,249,200 | 29,019,852 | 0.68 |
| 2026-09-10 | 7.09 | 6.95 | 7.09 | 6.94 | -1.97% | 3,821,100 | 26,717,288 | 0.61 |
| 2026-09-09 | 7.11 | 7.09 | 7.17 | 7.05 | +0.00% | 3,674,800 | 26,134,118 | 0.58 |
| 2026-09-08 | 7.11 | 7.09 | 7.11 | 7.04 | -0.14% | 3,569,500 | 25,267,580 | 0.57 |
| 2026-09-07 | 6.99 | 7.10 | 7.12 | 6.97 | +2.31% | 5,474,600 | 38,698,164 | 0.87 |
| 2026-09-04 | 7.00 | 6.94 | 7.09 | 6.92 | -0.57% | 4,239,500 | 29,691,494 | 0.67 |
| 2026-09-03 | 7.06 | 6.98 | 7.12 | 6.98 | -1.27% | 4,893,800 | 34,393,800 | 0.78 |
| 2026-09-02 | 6.98 | 7.07 | 7.16 | 6.96 | +0.86% | 9,119,600 | 64,635,252 | 1.45 |
| 2026-09-01 | 6.96 | 7.01 | 7.04 | 6.90 | +1.01% | 6,592,700 | 46,184,384 | 1.05 |
| 2026-08-31 | 6.91 | 6.94 | 7.00 | 6.83 | -0.86% | 8,054,700 | 55,585,988 | 1.28 |
| 2026-08-28 | 6.88 | 7.00 | 7.06 | 6.86 | +3.09% | 10,195,100 | 71,069,360 | 1.62 |
| 2026-08-27 | 6.79 | 6.79 | 6.84 | 6.72 | +0.15% | 3,915,500 | 26,609,850 | 0.62 |
| 2026-08-26 | 6.73 | 6.78 | 6.83 | 6.73 | +0.15% | 2,834,000 | 19,226,708 | 0.45 |
需要全历史数据与程序化访问？
查看 鲍斯股份 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=sz300441 获取全部历史日线。