贝斯特

sz300580 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）

16.21

涨跌幅

-2.58%

成交量

5,541,100 股

成交额

90,558,440 元

换手率

1.17%

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	16.51	16.21	16.64	16.17	-2.58%	5,541,100	90,558,440	1.17
2026-10-13	16.75	16.64	16.86	16.22	-1.71%	6,016,100	99,752,392	1.27
2026-10-12	17.14	16.93	17.18	16.81	-1.46%	4,798,400	81,197,536	1.02
2026-10-09	17.30	17.18	17.37	16.65	-0.98%	10,835,600	184,053,856	2.29
2026-10-08	18.01	17.35	18.12	17.11	-3.93%	7,117,800	124,624,280	1.51
2026-09-30	17.96	18.06	18.43	17.78	+0.67%	5,275,000	95,593,984	1.12
2026-09-29	17.92	17.94	18.30	17.80	-0.88%	5,249,400	94,685,704	1.11
2026-09-28	18.46	18.10	18.58	17.89	-1.95%	4,392,300	79,555,720	0.93
2026-09-24	18.83	18.46	19.14	18.37	-1.96%	6,920,000	129,451,136	1.46
2026-09-23	18.53	18.83	18.98	18.33	+1.67%	6,685,400	124,920,624	1.41
2026-09-22	18.70	18.52	18.88	18.36	-0.96%	6,243,300	115,939,688	1.32
2026-09-21	18.50	18.70	19.10	18.42	+1.41%	8,739,700	163,762,544	1.85
2026-09-18	18.69	18.44	18.88	18.32	-0.38%	7,308,700	135,097,440	1.55
2026-09-17	17.80	18.51	18.77	17.71	+3.01%	10,297,000	189,643,648	2.18
2026-09-16	17.78	17.97	18.03	17.58	+1.07%	4,550,800	81,128,768	0.96
2026-09-15	18.05	17.78	18.07	17.77	-1.66%	3,453,500	61,698,948	0.73
2026-09-14	17.92	18.08	18.35	17.69	+0.89%	4,552,700	82,319,304	0.96
2026-09-11	18.25	17.92	18.45	17.60	-2.50%	6,429,000	114,728,128	1.36
2026-09-10	18.71	18.38	18.74	18.33	-2.13%	4,503,900	83,126,440	0.95
2026-09-09	19.00	18.78	19.10	18.67	-0.95%	3,964,100	74,795,992	0.84
2026-09-08	19.33	18.96	19.36	18.80	-1.71%	6,716,300	127,881,032	1.42
2026-09-07	18.95	19.29	19.70	18.95	+1.79%	9,776,000	190,010,304	2.07
2026-09-04	19.88	18.95	19.95	18.88	-3.66%	9,019,600	175,202,032	1.91
2026-09-03	19.50	19.67	19.92	19.30	+1.60%	8,732,600	171,329,328	1.85
2026-09-02	19.24	19.36	19.53	18.96	-0.46%	5,909,800	114,050,008	1.25
2026-09-01	19.66	19.45	19.98	19.17	-0.77%	7,699,700	150,174,080	1.63
2026-08-31	19.53	19.60	19.74	19.35	-0.36%	6,043,000	118,302,984	1.28
2026-08-28	20.12	19.67	20.29	19.65	-2.48%	6,929,200	137,677,168	1.47
2026-08-27	19.75	20.17	20.28	19.63	+2.13%	6,887,800	137,529,696	1.46
2026-08-26	20.01	19.75	20.27	19.63	-1.30%	6,020,300	119,591,264	1.27

需要全历史数据与程序化访问？查看贝斯特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300580 获取全部历史日线。