博思软件
sz300525 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）
7.85
涨跌幅
-0.38%
成交量
7,599,100 股
成交额
59,458,672 元
换手率
1.23%
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 | 7.81 | 7.85 | 7.89 | 7.75 | -0.38% | 7,599,100 | 59,458,672 | 1.23 |
| 2026-10-13 | 7.79 | 7.88 | 7.94 | 7.65 | +0.13% | 10,090,700 | 78,785,024 | 1.64 |
| 2026-10-12 | 7.76 | 7.87 | 7.90 | 7.71 | +0.77% | 10,072,000 | 78,723,768 | 1.64 |
| 2026-10-09 | 7.56 | 7.81 | 7.85 | 7.41 | +3.58% | 15,445,600 | 118,331,824 | 2.51 |
| 2026-10-08 | 7.69 | 7.54 | 7.73 | 7.50 | -1.82% | 6,788,700 | 51,593,088 | 1.10 |
| 2026-09-30 | 7.78 | 7.68 | 7.82 | 7.65 | -1.29% | 6,607,700 | 50,911,012 | 1.07 |
| 2026-09-29 | 7.68 | 7.78 | 7.84 | 7.64 | +1.30% | 7,229,800 | 56,146,016 | 1.17 |
| 2026-09-28 | 7.73 | 7.68 | 7.76 | 7.58 | -0.65% | 8,367,800 | 64,165,956 | 1.36 |
| 2026-09-24 | 7.80 | 7.73 | 7.84 | 7.71 | -1.02% | 7,323,900 | 56,844,028 | 1.19 |
| 2026-09-23 | 8.08 | 7.81 | 8.08 | 7.80 | -2.86% | 11,894,400 | 93,588,360 | 1.93 |
| 2026-09-22 | 7.88 | 8.04 | 8.15 | 7.88 | +2.55% | 15,563,000 | 124,863,288 | 2.53 |
| 2026-09-21 | 7.75 | 7.84 | 7.85 | 7.74 | +1.55% | 10,443,500 | 81,412,968 | 1.70 |
| 2026-09-18 | 7.67 | 7.72 | 7.81 | 7.66 | +1.18% | 8,910,200 | 69,027,280 | 1.45 |
| 2026-09-17 | 7.70 | 7.63 | 7.75 | 7.60 | -1.17% | 6,089,600 | 46,661,704 | 0.99 |
| 2026-09-16 | 7.70 | 7.72 | 7.76 | 7.58 | +0.13% | 8,970,000 | 68,976,080 | 1.46 |
| 2026-09-15 | 7.79 | 7.71 | 7.91 | 7.71 | -0.90% | 9,297,800 | 72,575,288 | 1.51 |
| 2026-09-14 | 7.68 | 7.78 | 7.86 | 7.65 | +1.57% | 10,332,600 | 80,374,440 | 1.68 |
| 2026-09-11 | 7.79 | 7.66 | 7.81 | 7.52 | -3.28% | 15,305,600 | 116,805,256 | 2.49 |
| 2026-09-10 | 8.02 | 7.92 | 8.11 | 7.90 | -1.12% | 7,981,600 | 63,449,332 | 1.30 |
| 2026-09-09 | 8.24 | 8.01 | 8.24 | 8.00 | -2.91% | 13,929,900 | 112,504,784 | 2.26 |
| 2026-09-08 | 8.25 | 8.25 | 8.37 | 8.16 | +0.00% | 7,670,000 | 63,510,884 | 1.25 |
| 2026-09-07 | 8.31 | 8.25 | 8.41 | 8.20 | -1.08% | 11,649,800 | 96,352,432 | 1.89 |
| 2026-09-04 | 8.31 | 8.34 | 8.60 | 8.30 | +1.21% | 17,308,900 | 146,195,808 | 2.81 |
| 2026-09-03 | 8.41 | 8.24 | 8.47 | 8.23 | -1.67% | 9,323,800 | 77,691,368 | 1.52 |
| 2026-09-02 | 8.43 | 8.38 | 8.48 | 8.25 | -1.30% | 10,874,900 | 90,792,520 | 1.77 |
| 2026-09-01 | 8.31 | 8.49 | 8.53 | 8.25 | +2.29% | 17,466,900 | 147,450,368 | 2.84 |
| 2026-08-31 | 8.07 | 8.30 | 8.36 | 8.01 | +1.72% | 13,574,400 | 111,802,440 | 2.21 |
| 2026-08-28 | 8.25 | 8.16 | 8.38 | 8.15 | -0.61% | 15,026,400 | 124,220,672 | 2.44 |
| 2026-08-27 | 8.16 | 8.21 | 8.25 | 8.14 | +0.24% | 8,334,800 | 68,280,224 | 1.35 |
| 2026-08-26 | 8.16 | 8.19 | 8.27 | 8.10 | +0.37% | 9,539,400 | 78,087,424 | 1.55 |
需要全历史数据与程序化访问？
查看 博思软件 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=sz300525 获取全部历史日线。