贝仕达克

sz300822 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）

10.83

涨跌幅

-1.81%

成交量

1,872,100 股

成交额

20,382,814 元

换手率

0.65%

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	11.03	10.83	11.03	10.79	-1.81%	1,872,100	20,382,814	0.65
2026-10-13	10.92	11.03	11.10	10.52	+0.46%	2,399,100	25,972,180	0.83
2026-10-12	11.11	10.98	11.11	10.76	-0.36%	1,943,100	21,241,282	0.67
2026-10-09	11.07	11.02	11.14	10.51	-0.45%	3,197,200	34,532,580	1.11
2026-10-08	11.21	11.07	11.48	11.01	-1.42%	2,350,500	26,330,744	0.81
2026-09-30	11.49	11.23	11.50	11.21	-1.32%	1,848,700	20,913,602	0.64
2026-09-29	11.34	11.38	11.55	11.15	+1.07%	2,020,700	23,050,522	0.70
2026-09-28	11.56	11.26	11.56	11.17	-2.09%	2,180,000	24,614,456	0.75
2026-09-24	11.50	11.50	11.66	11.46	-0.61%	2,326,900	26,869,728	0.81
2026-09-23	11.79	11.57	11.79	11.46	-1.20%	2,368,500	27,375,088	0.82
2026-09-22	11.59	11.71	11.78	11.48	+2.09%	3,020,400	35,222,036	1.05
2026-09-21	11.36	11.47	11.53	11.34	+0.44%	2,450,200	28,040,666	0.85
2026-09-18	11.17	11.42	11.42	11.10	+3.07%	2,772,900	31,248,670	0.96
2026-09-17	10.87	11.08	11.12	10.75	+1.56%	2,622,000	28,773,668	0.91
2026-09-16	10.81	10.91	10.97	10.71	+0.74%	2,092,400	22,748,720	0.72
2026-09-15	11.05	10.83	11.17	10.81	-2.78%	1,833,700	20,049,996	0.63
2026-09-14	11.03	11.14	11.21	10.97	+0.36%	1,661,800	18,474,738	0.58
2026-09-11	11.32	11.10	11.35	10.90	-2.29%	3,083,400	34,145,164	1.07
2026-09-10	11.58	11.36	11.58	11.29	-2.07%	2,591,900	29,444,310	0.90
2026-09-09	11.94	11.60	11.96	11.54	-2.77%	3,608,700	42,104,008	1.25
2026-09-08	12.05	11.93	12.09	11.87	-1.89%	3,688,600	44,100,456	1.28
2026-09-07	12.25	12.16	12.38	11.82	+0.00%	6,456,200	77,639,232	2.23
2026-09-04	12.13	12.16	12.42	12.05	+0.50%	4,462,400	54,651,784	1.54
2026-09-03	12.13	12.10	12.30	11.76	+0.58%	4,536,800	54,315,944	1.57
2026-09-02	12.14	12.03	12.40	11.95	-2.27%	7,179,100	86,637,752	2.48
2026-09-01	11.99	12.31	12.80	11.86	+1.90%	13,599,400	168,137,872	4.71
2026-08-31	11.33	12.08	12.90	11.13	+8.63%	14,937,100	179,700,448	5.17
2026-08-28	11.12	11.12	11.22	11.00	+0.36%	2,034,000	22,680,542	0.70
2026-08-27	11.06	11.08	11.12	10.86	+0.45%	2,409,200	26,595,756	0.83
2026-08-26	10.94	11.03	11.16	10.81	+0.36%	2,692,000	29,570,430	0.93

需要全历史数据与程序化访问？查看贝仕达克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300822 获取全部历史日线。