佰奥智能
sz300836 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）
49.28
涨跌幅
-0.52%
成交量
2,203,900 股
成交额
110,528,648 元
换手率
3.47%
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 | 49.30 | 49.28 | 51.28 | 48.70 | -0.52% | 2,203,900 | 110,528,648 | 3.47 |
| 2026-10-13 | 48.56 | 49.54 | 50.26 | 46.53 | +0.41% | 2,317,400 | 110,995,328 | 3.65 |
| 2026-10-12 | 50.21 | 49.34 | 51.59 | 49.00 | -2.66% | 1,807,100 | 90,866,096 | 2.85 |
| 2026-10-09 | 51.00 | 50.69 | 51.47 | 48.00 | -1.15% | 2,381,100 | 118,832,160 | 3.75 |
| 2026-10-08 | 55.33 | 51.28 | 55.50 | 50.50 | -7.60% | 2,755,700 | 144,669,328 | 4.34 |
| 2026-09-30 | 53.83 | 55.50 | 57.91 | 53.02 | +3.56% | 3,482,100 | 194,289,344 | 5.49 |
| 2026-09-29 | 53.64 | 53.59 | 54.55 | 53.00 | -1.31% | 1,586,100 | 85,323,224 | 2.50 |
| 2026-09-28 | 57.24 | 54.30 | 57.80 | 53.08 | -5.40% | 2,025,100 | 110,728,168 | 3.19 |
| 2026-09-24 | 60.36 | 57.40 | 61.00 | 57.04 | -6.45% | 3,381,000 | 197,281,600 | 5.33 |
| 2026-09-23 | 60.91 | 61.36 | 61.50 | 60.26 | +0.84% | 2,738,600 | 166,969,680 | 4.32 |
| 2026-09-22 | 63.34 | 60.85 | 63.34 | 59.20 | -2.01% | 4,249,600 | 257,919,008 | 6.70 |
| 2026-09-21 | 61.80 | 62.10 | 63.80 | 59.58 | -0.80% | 6,911,200 | 424,326,848 | 10.89 |
| 2026-09-18 | 52.68 | 62.60 | 62.90 | 52.68 | +19.42% | 8,344,400 | 499,243,040 | 13.15 |
| 2026-09-17 | 51.60 | 52.42 | 52.80 | 51.00 | +0.46% | 1,918,600 | 99,802,968 | 3.02 |
| 2026-09-16 | 49.74 | 52.18 | 52.90 | 48.90 | +4.13% | 2,349,000 | 119,599,072 | 3.70 |
| 2026-09-15 | 50.46 | 50.11 | 51.10 | 49.00 | +0.50% | 1,914,300 | 96,201,816 | 3.02 |
| 2026-09-14 | 47.21 | 49.86 | 50.43 | 46.00 | +5.64% | 2,590,200 | 125,986,744 | 4.08 |
| 2026-09-11 | 47.26 | 47.20 | 47.55 | 45.60 | -0.99% | 1,863,500 | 86,693,560 | 2.94 |
| 2026-09-10 | 49.14 | 47.67 | 49.50 | 47.51 | -3.01% | 2,408,700 | 115,632,032 | 3.80 |
| 2026-09-09 | 49.50 | 49.15 | 52.11 | 48.73 | -0.36% | 3,379,000 | 170,277,936 | 5.33 |
| 2026-09-08 | 50.70 | 49.33 | 50.90 | 49.30 | -2.70% | 1,932,700 | 96,378,832 | 3.05 |
| 2026-09-07 | 48.80 | 50.70 | 51.00 | 48.33 | +4.00% | 2,042,400 | 102,490,608 | 3.22 |
| 2026-09-04 | 49.35 | 48.75 | 50.99 | 48.18 | -0.55% | 2,648,000 | 131,241,024 | 4.17 |
| 2026-09-03 | 49.10 | 49.02 | 50.90 | 48.37 | -0.02% | 1,464,900 | 72,422,168 | 2.31 |
| 2026-09-02 | 49.03 | 49.03 | 49.64 | 47.70 | -1.43% | 1,387,400 | 67,554,224 | 2.19 |
| 2026-09-01 | 50.48 | 49.74 | 50.88 | 49.40 | -1.47% | 1,807,200 | 90,033,816 | 2.85 |
| 2026-08-31 | 48.11 | 50.48 | 50.86 | 48.02 | +3.02% | 2,155,400 | 107,428,104 | 3.40 |
| 2026-08-28 | 50.82 | 49.00 | 51.44 | 48.37 | -3.92% | 2,188,400 | 109,211,200 | 3.45 |
| 2026-08-27 | 47.98 | 51.00 | 51.58 | 47.50 | +5.81% | 3,047,800 | 151,861,952 | 4.80 |
| 2026-08-26 | 50.00 | 48.20 | 50.73 | 47.25 | -2.88% | 2,352,900 | 113,931,352 | 3.71 |
需要全历史数据与程序化访问？
查看 佰奥智能 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=sz300836 获取全部历史日线。