贝斯美
sz300796 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）
6.70
涨跌幅
-2.90%
成交量
4,335,000 股
成交额
29,573,216 元
换手率
1.20%
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 | 6.88 | 6.70 | 6.97 | 6.70 | -2.90% | 4,335,000 | 29,573,216 | 1.20 |
| 2026-10-13 | 6.73 | 6.90 | 6.96 | 6.64 | +1.47% | 3,488,400 | 23,753,010 | 0.97 |
| 2026-10-12 | 6.93 | 6.80 | 6.95 | 6.74 | -1.88% | 2,803,500 | 19,166,316 | 0.78 |
| 2026-10-09 | 6.96 | 6.93 | 6.98 | 6.75 | -0.86% | 4,130,800 | 28,363,980 | 1.15 |
| 2026-10-08 | 7.03 | 6.99 | 7.11 | 6.93 | -0.71% | 4,302,600 | 30,204,206 | 1.19 |
| 2026-09-30 | 6.94 | 7.04 | 7.32 | 6.92 | +1.73% | 7,140,900 | 50,969,028 | 1.98 |
| 2026-09-29 | 6.89 | 6.92 | 6.96 | 6.82 | +0.14% | 2,706,500 | 18,707,818 | 0.75 |
| 2026-09-28 | 6.87 | 6.91 | 6.97 | 6.80 | +0.58% | 3,429,200 | 23,537,976 | 0.95 |
| 2026-09-24 | 6.85 | 6.87 | 6.92 | 6.82 | -0.15% | 2,833,700 | 19,469,320 | 0.79 |
| 2026-09-23 | 6.91 | 6.88 | 6.93 | 6.80 | -0.15% | 2,162,400 | 14,880,537 | 0.60 |
| 2026-09-22 | 6.95 | 6.89 | 6.98 | 6.83 | -0.43% | 3,971,400 | 27,380,104 | 1.10 |
| 2026-09-21 | 6.79 | 6.92 | 6.97 | 6.75 | +1.76% | 4,049,500 | 27,870,526 | 1.12 |
| 2026-09-18 | 6.86 | 6.80 | 6.95 | 6.76 | -0.73% | 3,438,100 | 23,557,428 | 0.95 |
| 2026-09-17 | 6.76 | 6.85 | 6.87 | 6.62 | +1.78% | 3,752,100 | 25,359,136 | 1.04 |
| 2026-09-16 | 6.67 | 6.73 | 6.77 | 6.55 | +0.90% | 3,457,000 | 23,149,360 | 0.96 |
| 2026-09-15 | 6.83 | 6.67 | 6.88 | 6.63 | -2.20% | 3,621,800 | 24,305,830 | 1.00 |
| 2026-09-14 | 6.81 | 6.82 | 6.90 | 6.75 | +0.15% | 2,977,800 | 20,318,522 | 0.83 |
| 2026-09-11 | 6.94 | 6.81 | 7.00 | 6.72 | -2.71% | 3,722,100 | 25,350,152 | 1.03 |
| 2026-09-10 | 7.15 | 7.00 | 7.20 | 7.00 | -2.51% | 5,171,700 | 36,449,012 | 1.43 |
| 2026-09-09 | 7.27 | 7.18 | 7.31 | 7.17 | -1.64% | 5,122,900 | 37,009,056 | 1.42 |
| 2026-09-08 | 7.02 | 7.30 | 7.32 | 6.99 | +4.43% | 6,241,100 | 45,049,680 | 1.73 |
| 2026-09-07 | 7.03 | 6.99 | 7.04 | 6.93 | +0.58% | 3,056,700 | 21,367,916 | 0.85 |
| 2026-09-04 | 7.01 | 6.95 | 7.08 | 6.90 | -0.14% | 3,044,200 | 21,356,500 | 0.84 |
| 2026-09-03 | 7.14 | 6.96 | 7.19 | 6.82 | -2.25% | 4,666,300 | 32,730,972 | 1.29 |
| 2026-09-02 | 7.19 | 7.12 | 7.19 | 7.05 | -1.39% | 5,665,200 | 40,271,624 | 1.57 |
| 2026-09-01 | 7.03 | 7.22 | 7.27 | 7.00 | +2.27% | 6,804,900 | 48,988,796 | 1.89 |
| 2026-08-31 | 6.93 | 7.06 | 7.09 | 6.91 | +1.00% | 5,107,100 | 35,934,436 | 1.42 |
| 2026-08-28 | 6.87 | 6.99 | 7.04 | 6.82 | +2.19% | 5,497,600 | 38,155,460 | 1.53 |
| 2026-08-27 | 6.80 | 6.84 | 6.87 | 6.80 | -0.29% | 2,862,800 | 19,555,258 | 0.79 |
| 2026-08-26 | 6.81 | 6.86 | 6.90 | 6.79 | +0.73% | 3,091,000 | 21,199,898 | 0.86 |
需要全历史数据与程序化访问？
查看 贝斯美 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=sz300796 获取全部历史日线。