博俊科技

sz300926 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）

16.00

涨跌幅

-1.90%

成交量

2,308,400 股

成交额

37,079,456 元

换手率

0.77%

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	16.34	16.00	16.45	15.98	-1.90%	2,308,400	37,079,456	0.77
2026-10-13	16.50	16.31	16.50	15.85	-2.22%	4,557,900	73,989,928	1.53
2026-10-12	16.67	16.68	16.75	16.35	+0.00%	3,020,100	49,940,548	1.01
2026-10-09	16.59	16.68	16.91	16.26	+0.66%	4,902,300	81,252,688	1.65
2026-10-08	16.46	16.57	16.86	16.27	+1.10%	5,374,500	88,984,944	1.80
2026-09-30	15.96	16.39	16.66	15.87	+3.60%	4,020,600	65,556,912	1.35
2026-09-29	16.07	15.82	16.15	15.80	-1.25%	3,014,900	48,105,284	1.01
2026-09-28	16.50	16.02	16.55	15.97	-3.03%	2,457,000	39,717,240	0.82
2026-09-24	16.70	16.52	16.95	16.51	-1.55%	1,980,300	33,145,442	0.66
2026-09-23	16.64	16.78	16.87	16.53	+1.08%	2,366,700	39,633,268	0.79
2026-09-22	16.80	16.60	16.97	16.60	+0.42%	2,802,800	46,995,928	0.94
2026-09-21	16.49	16.53	16.59	16.40	+0.73%	2,454,600	40,446,372	0.82
2026-09-18	16.47	16.41	16.56	16.31	+0.00%	2,072,500	34,048,460	0.70
2026-09-17	16.08	16.41	16.44	16.05	+1.61%	2,770,400	45,166,904	0.93
2026-09-16	16.25	16.15	16.26	15.90	-0.62%	3,206,700	51,476,528	1.08
2026-09-15	16.36	16.25	16.41	16.21	-0.31%	1,745,700	28,419,860	0.59
2026-09-14	16.29	16.30	16.54	16.22	-0.43%	3,136,600	51,288,000	1.05
2026-09-11	16.80	16.37	16.80	16.15	-3.19%	4,201,600	68,687,760	1.41
2026-09-10	17.23	16.91	17.23	16.85	-2.14%	2,150,800	36,472,576	0.72
2026-09-09	17.65	17.28	17.79	17.22	-2.10%	2,849,400	49,751,320	0.96
2026-09-08	17.68	17.65	17.80	17.52	+0.06%	2,190,400	38,713,008	0.74
2026-09-07	17.71	17.64	17.90	17.50	-0.28%	3,059,800	54,233,968	1.03
2026-09-04	17.93	17.69	18.22	17.65	-0.90%	3,469,600	62,473,764	1.16
2026-09-03	17.93	17.85	18.13	17.71	-0.45%	2,236,300	39,999,004	0.75
2026-09-02	18.22	17.93	18.23	17.73	-1.59%	2,785,400	49,838,928	0.93
2026-09-01	17.89	18.22	18.40	17.89	+1.84%	4,243,800	77,384,272	1.42
2026-08-31	17.63	17.89	18.00	17.54	+1.47%	4,031,200	71,874,752	1.35
2026-08-28	17.31	17.63	18.04	17.20	+2.62%	5,191,300	91,629,272	1.74
2026-08-27	17.12	17.18	17.25	17.00	+0.47%	2,254,500	38,602,648	0.76
2026-08-26	17.20	17.10	17.38	17.05	-0.81%	2,601,300	44,670,688	0.87

需要全历史数据与程序化访问？查看博俊科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300926 获取全部历史日线。