宝丽迪

sz300905 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）

34.88

涨跌幅

-5.68%

成交量

16,022,100 股

成交额

588,436,160 元

换手率

11.43%

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	36.99	34.88	39.50	34.61	-5.68%	16,022,100	588,436,160	11.43
2026-10-13	36.89	36.98	37.56	35.58	-1.41%	7,938,800	291,368,704	5.66
2026-10-12	38.76	37.51	39.40	37.21	-5.56%	10,503,800	399,331,488	7.49
2026-10-09	41.53	39.72	41.71	39.23	-5.16%	15,729,500	631,460,288	11.22
2026-10-08	42.36	41.88	42.98	41.01	+0.94%	16,324,300	686,044,160	11.64
2026-09-30	38.44	41.49	41.80	37.66	+9.04%	17,793,500	711,841,856	12.69
2026-09-29	35.05	38.05	39.26	34.80	+8.81%	12,246,200	459,093,440	8.73
2026-09-28	37.43	34.97	37.70	34.80	-6.75%	7,468,600	265,204,000	5.33
2026-09-24	38.53	37.50	39.20	37.48	-2.67%	6,373,100	243,694,736	4.54
2026-09-23	39.00	38.53	39.26	38.32	-1.43%	8,252,400	318,984,160	5.88
2026-09-22	38.71	39.09	40.18	38.70	+0.85%	13,560,300	533,705,920	9.67
2026-09-21	38.57	38.76	39.19	38.13	+0.73%	9,432,000	364,211,616	6.73
2026-09-18	38.68	38.48	39.14	38.13	-0.26%	11,014,000	425,255,360	7.85
2026-09-17	39.80	38.58	39.86	38.01	-3.31%	13,522,100	523,647,968	9.64
2026-09-16	40.56	39.90	40.91	39.11	-1.60%	19,202,800	764,501,632	13.69
2026-09-15	35.10	40.55	42.12	34.91	+15.53%	24,454,700	982,068,928	17.44
2026-09-14	33.12	35.10	35.59	33.10	+5.00%	4,896,800	168,804,176	3.49
2026-09-11	34.00	33.43	34.00	32.61	-1.85%	3,620,100	119,960,832	2.58
2026-09-10	35.00	34.06	35.13	34.01	-3.07%	2,703,600	93,050,136	1.93
2026-09-09	35.60	35.14	35.83	35.07	-0.90%	2,668,600	94,466,592	1.90
2026-09-08	36.11	35.46	36.32	35.30	-0.81%	2,663,100	94,973,448	1.90
2026-09-07	35.23	35.75	36.19	35.10	+1.05%	2,675,400	95,762,296	1.91
2026-09-04	36.49	35.38	36.80	35.01	-1.99%	3,436,500	123,570,456	2.45
2026-09-03	36.66	36.10	37.06	35.88	-1.07%	3,278,700	119,072,616	2.34
2026-09-02	36.07	36.49	36.98	35.82	+0.05%	3,324,400	121,137,136	2.37
2026-09-01	37.86	36.47	37.94	36.25	-2.98%	4,462,400	163,557,936	3.18
2026-08-31	36.50	37.59	37.71	36.50	+1.54%	3,814,500	142,583,392	2.72
2026-08-28	36.99	37.02	38.18	36.89	-0.13%	4,529,400	169,728,000	3.23
2026-08-27	34.97	37.07	37.49	34.78	+5.76%	6,116,500	223,674,928	4.36
2026-08-26	35.55	35.05	35.70	34.43	-1.41%	3,355,600	117,609,232	2.39

需要全历史数据与程序化访问？查看宝丽迪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300905 获取全部历史日线。