英搏尔
sz300681 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）
18.30
涨跌幅
-4.39%
成交量
7,816,400 股
成交额
145,667,568 元
换手率
3.39%
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 | 18.99 | 18.30 | 19.13 | 18.30 | -4.39% | 7,816,400 | 145,667,568 | 3.39 |
| 2026-10-13 | 19.23 | 19.14 | 19.44 | 18.41 | -2.20% | 11,229,200 | 212,386,544 | 4.87 |
| 2026-10-12 | 19.76 | 19.57 | 20.02 | 19.38 | -1.06% | 8,190,100 | 160,938,528 | 3.55 |
| 2026-10-09 | 20.01 | 19.78 | 20.30 | 18.90 | -1.98% | 13,756,400 | 268,229,920 | 5.96 |
| 2026-10-08 | 22.09 | 20.18 | 22.15 | 20.10 | -7.98% | 16,862,100 | 350,135,232 | 7.31 |
| 2026-09-30 | 21.95 | 21.93 | 22.80 | 21.73 | -0.05% | 11,167,100 | 247,382,720 | 4.84 |
| 2026-09-29 | 21.20 | 21.94 | 22.14 | 20.98 | +3.49% | 14,085,300 | 304,515,200 | 6.10 |
| 2026-09-28 | 22.32 | 21.20 | 22.47 | 21.06 | -5.82% | 12,961,900 | 278,218,176 | 5.62 |
| 2026-09-24 | 22.83 | 22.51 | 23.48 | 22.42 | -2.51% | 13,951,200 | 320,065,888 | 6.04 |
| 2026-09-23 | 22.60 | 23.09 | 23.32 | 21.94 | +2.35% | 21,181,600 | 480,123,072 | 9.18 |
| 2026-09-22 | 20.86 | 22.56 | 22.65 | 20.75 | +8.15% | 19,450,900 | 424,977,856 | 8.43 |
| 2026-09-21 | 20.98 | 20.86 | 21.16 | 20.67 | -0.14% | 6,077,200 | 127,129,144 | 2.63 |
| 2026-09-18 | 20.97 | 20.89 | 21.04 | 20.69 | +0.97% | 6,344,200 | 132,198,608 | 2.75 |
| 2026-09-17 | 20.65 | 20.69 | 21.26 | 20.38 | +0.29% | 8,090,800 | 168,047,584 | 3.51 |
| 2026-09-16 | 19.53 | 20.63 | 20.76 | 19.46 | +5.20% | 10,810,400 | 220,500,208 | 4.68 |
| 2026-09-15 | 19.70 | 19.61 | 19.95 | 19.45 | -1.31% | 4,673,500 | 92,057,608 | 2.02 |
| 2026-09-14 | 19.68 | 19.87 | 19.90 | 19.37 | +0.86% | 6,460,200 | 127,140,408 | 2.80 |
| 2026-09-11 | 20.13 | 19.70 | 20.13 | 19.36 | -3.38% | 7,615,500 | 150,142,592 | 3.30 |
| 2026-09-10 | 20.71 | 20.39 | 20.77 | 20.32 | -2.25% | 5,388,200 | 110,465,392 | 2.33 |
| 2026-09-09 | 20.90 | 20.86 | 21.39 | 20.78 | -0.67% | 6,372,300 | 134,030,328 | 2.76 |
| 2026-09-08 | 21.52 | 21.00 | 21.63 | 20.86 | -3.00% | 9,043,700 | 191,510,368 | 3.92 |
| 2026-09-07 | 21.44 | 21.65 | 21.94 | 21.23 | +0.79% | 11,565,900 | 249,759,152 | 5.01 |
| 2026-09-04 | 21.78 | 21.48 | 22.72 | 21.35 | +0.37% | 14,509,700 | 320,615,456 | 6.29 |
| 2026-09-03 | 20.98 | 21.40 | 21.64 | 20.66 | +2.88% | 10,626,500 | 225,416,480 | 4.60 |
| 2026-09-02 | 20.54 | 20.80 | 20.95 | 20.40 | -0.72% | 6,496,700 | 134,481,408 | 2.81 |
| 2026-09-01 | 21.03 | 20.95 | 21.28 | 20.77 | -0.95% | 11,278,400 | 237,226,672 | 4.89 |
| 2026-08-31 | 22.12 | 21.15 | 22.12 | 20.68 | -5.33% | 18,701,700 | 393,199,456 | 8.10 |
| 2026-08-28 | 22.00 | 22.34 | 22.50 | 21.67 | +2.01% | 8,144,600 | 180,316,720 | 3.53 |
| 2026-08-27 | 21.27 | 21.90 | 21.94 | 21.09 | +2.96% | 5,937,800 | 127,720,888 | 2.57 |
| 2026-08-26 | 21.60 | 21.27 | 21.65 | 21.02 | -1.53% | 4,980,200 | 106,201,224 | 2.16 |
需要全历史数据与程序化访问？
查看 英搏尔 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=sz300681 获取全部历史日线。