博汇股份
sz300839 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）
12.59
涨跌幅
-0.71%
成交量
8,574,000 股
成交额
107,557,592 元
换手率
3.03%
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 | 12.58 | 12.59 | 12.78 | 12.26 | -0.71% | 8,574,000 | 107,557,592 | 3.03 |
| 2026-10-13 | 11.64 | 12.68 | 12.80 | 11.33 | +8.28% | 11,578,900 | 140,371,904 | 4.09 |
| 2026-10-12 | 12.25 | 11.71 | 12.29 | 11.64 | -5.18% | 5,615,000 | 66,364,656 | 1.98 |
| 2026-10-09 | 12.70 | 12.35 | 12.70 | 11.77 | -3.14% | 8,056,600 | 98,201,112 | 2.85 |
| 2026-10-08 | 12.66 | 12.75 | 13.19 | 12.55 | +2.41% | 7,127,700 | 91,549,872 | 2.52 |
| 2026-09-30 | 12.72 | 12.45 | 12.76 | 12.32 | -2.05% | 4,412,200 | 55,229,724 | 1.56 |
| 2026-09-29 | 12.58 | 12.71 | 12.86 | 12.55 | +1.11% | 3,683,200 | 46,832,220 | 1.30 |
| 2026-09-28 | 13.00 | 12.57 | 13.10 | 12.44 | -3.90% | 5,286,900 | 66,639,220 | 1.87 |
| 2026-09-24 | 13.30 | 13.08 | 13.36 | 13.02 | -0.98% | 4,711,400 | 62,031,152 | 1.66 |
| 2026-09-23 | 13.31 | 13.21 | 13.33 | 13.10 | -1.42% | 5,569,300 | 73,394,768 | 1.97 |
| 2026-09-22 | 13.26 | 13.40 | 13.57 | 13.00 | +1.06% | 7,968,100 | 106,796,528 | 2.81 |
| 2026-09-21 | 13.05 | 13.26 | 13.34 | 12.93 | +2.63% | 9,169,800 | 120,840,704 | 3.24 |
| 2026-09-18 | 12.64 | 12.92 | 13.00 | 12.64 | +2.22% | 8,695,200 | 112,195,152 | 3.07 |
| 2026-09-17 | 12.60 | 12.64 | 12.77 | 12.35 | -0.86% | 7,639,300 | 95,982,016 | 2.70 |
| 2026-09-16 | 12.76 | 12.75 | 12.94 | 12.40 | +1.43% | 9,664,600 | 122,704,688 | 3.41 |
| 2026-09-15 | 12.47 | 12.57 | 12.70 | 12.36 | +0.88% | 8,457,700 | 106,088,880 | 2.99 |
| 2026-09-14 | 12.41 | 12.46 | 12.76 | 12.32 | -0.48% | 10,556,400 | 132,525,008 | 3.73 |
| 2026-09-11 | 12.87 | 12.52 | 13.29 | 12.49 | -2.26% | 12,330,500 | 157,265,504 | 4.35 |
| 2026-09-10 | 13.80 | 12.81 | 13.83 | 12.77 | -5.53% | 13,488,400 | 175,577,488 | 4.76 |
| 2026-09-09 | 13.42 | 13.56 | 13.90 | 13.33 | +0.52% | 16,781,900 | 228,174,176 | 5.93 |
| 2026-09-08 | 13.15 | 13.49 | 13.49 | 12.90 | +2.27% | 18,400,700 | 243,903,200 | 6.50 |
| 2026-09-07 | 12.76 | 13.19 | 13.34 | 12.70 | +4.35% | 19,570,600 | 256,265,008 | 6.91 |
| 2026-09-04 | 12.78 | 12.64 | 13.11 | 12.52 | -0.86% | 15,420,500 | 197,237,696 | 5.45 |
| 2026-09-03 | 12.68 | 12.75 | 13.03 | 12.33 | +1.59% | 19,635,900 | 249,780,896 | 6.93 |
| 2026-09-02 | 13.00 | 12.55 | 13.54 | 12.33 | -2.33% | 23,398,500 | 301,714,784 | 8.26 |
| 2026-09-01 | 12.80 | 12.85 | 13.09 | 12.62 | +0.16% | 15,824,200 | 203,509,472 | 5.59 |
| 2026-08-31 | 12.85 | 12.83 | 13.15 | 12.61 | -0.08% | 19,828,600 | 254,946,128 | 7.00 |
| 2026-08-28 | 12.57 | 12.84 | 12.92 | 12.45 | +1.34% | 19,349,600 | 245,022,496 | 6.83 |
| 2026-08-27 | 12.60 | 12.67 | 12.95 | 12.50 | -0.78% | 19,753,600 | 251,104,176 | 6.98 |
| 2026-08-26 | 12.70 | 12.77 | 12.96 | 12.45 | -1.54% | 26,444,400 | 335,822,592 | 9.34 |
需要全历史数据与程序化访问？
查看 博汇股份 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=sz300839 获取全部历史日线。