博士眼镜

sz300622 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）

14.43

涨跌幅

-1.37%

成交量

4,391,800 股

成交额

63,428,480 元

换手率

1.99%

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	14.63	14.43	14.66	14.29	-1.37%	4,391,800	63,428,480	1.99
2026-10-13	14.41	14.63	14.70	14.10	+0.07%	5,982,100	86,156,112	2.71
2026-10-12	14.67	14.62	14.79	14.40	-0.34%	5,354,900	78,219,280	2.43
2026-10-09	14.15	14.67	14.76	13.80	+3.67%	8,737,600	124,791,536	3.96
2026-10-08	14.63	14.15	14.68	13.98	-2.95%	5,483,600	78,221,392	2.48
2026-09-30	14.90	14.58	14.90	14.58	-1.49%	4,170,300	61,180,168	1.89
2026-09-29	14.67	14.80	14.92	14.54	+0.41%	4,457,300	66,012,188	2.02
2026-09-28	15.16	14.74	15.27	14.68	-2.77%	4,687,000	69,586,488	2.12
2026-09-24	15.40	15.16	15.48	15.12	-1.62%	4,884,300	74,509,464	2.21
2026-09-23	15.65	15.41	15.69	15.21	-1.53%	11,127,800	171,411,152	5.04
2026-09-22	15.80	15.65	16.44	15.64	+0.97%	19,398,600	309,885,440	8.79
2026-09-21	15.18	15.50	15.58	15.09	+2.24%	8,163,500	126,015,440	3.70
2026-09-18	14.74	15.16	15.26	14.73	+2.36%	11,206,200	168,855,568	5.08
2026-09-17	14.20	14.81	14.93	14.13	+4.37%	8,818,000	128,071,224	3.99
2026-09-16	14.08	14.19	14.27	13.94	+0.85%	3,941,900	55,729,748	1.79
2026-09-15	14.34	14.07	14.46	14.07	-1.95%	3,893,000	55,317,668	1.76
2026-09-14	14.08	14.35	14.46	14.08	+0.42%	3,990,400	57,139,896	1.81
2026-09-11	14.65	14.29	14.73	14.10	-3.45%	6,723,100	96,271,672	3.04
2026-09-10	15.09	14.80	15.12	14.78	-2.70%	4,908,400	72,948,312	2.22
2026-09-09	15.48	15.21	15.50	15.11	-2.62%	5,349,700	81,627,528	2.42
2026-09-08	15.72	15.62	15.75	15.54	-0.64%	6,021,500	94,023,736	2.73
2026-09-07	15.75	15.72	15.98	15.59	-0.76%	7,061,100	110,917,928	3.20
2026-09-04	15.88	15.84	16.22	15.72	+1.15%	10,833,500	173,475,248	4.91
2026-09-03	16.17	15.66	16.18	15.58	-2.61%	10,849,600	171,215,072	4.91
2026-09-02	15.95	16.08	16.58	15.87	+0.00%	19,229,000	312,081,888	8.71
2026-09-01	15.55	16.08	16.28	15.51	+2.29%	18,478,500	293,440,800	8.37
2026-08-31	14.91	15.72	15.78	14.83	+6.00%	14,622,000	224,459,536	6.62
2026-08-28	15.15	14.83	15.22	14.83	+0.07%	6,961,400	104,342,448	3.15
2026-08-27	14.88	14.82	14.91	14.73	-0.07%	4,756,300	70,477,128	2.15
2026-08-26	14.67	14.83	14.93	14.59	+0.68%	6,094,200	89,912,504	2.76

需要全历史数据与程序化访问？查看博士眼镜日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300622 获取全部历史日线。