博硕科技
sz300951 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）
69.93
涨跌幅
-2.90%
成交量
2,550,900 股
成交额
181,531,536 元
换手率
1.69%
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 | 72.03 | 69.93 | 73.29 | 69.70 | -2.90% | 2,550,900 | 181,531,536 | 1.69 |
| 2026-10-13 | 71.50 | 72.02 | 73.50 | 67.59 | -1.27% | 5,227,000 | 367,426,400 | 3.45 |
| 2026-10-12 | 77.00 | 72.95 | 77.00 | 72.93 | -4.73% | 3,049,300 | 227,550,416 | 2.01 |
| 2026-10-09 | 79.11 | 76.57 | 79.33 | 72.95 | -3.21% | 5,477,600 | 415,639,744 | 3.62 |
| 2026-10-08 | 81.07 | 79.11 | 82.37 | 78.16 | -3.39% | 4,682,400 | 376,515,968 | 3.09 |
| 2026-09-30 | 78.93 | 81.89 | 84.17 | 78.20 | +4.07% | 5,785,800 | 473,520,416 | 3.82 |
| 2026-09-29 | 78.00 | 78.69 | 81.00 | 75.33 | -0.52% | 6,204,900 | 482,745,056 | 4.10 |
| 2026-09-28 | 90.69 | 79.10 | 90.69 | 79.00 | -12.81% | 7,451,400 | 611,783,296 | 4.92 |
| 2026-09-24 | 93.00 | 90.72 | 94.48 | 90.50 | -3.14% | 3,212,700 | 296,694,560 | 2.12 |
| 2026-09-23 | 93.85 | 93.66 | 96.50 | 93.00 | +0.43% | 3,554,900 | 334,838,464 | 2.35 |
| 2026-09-22 | 92.49 | 93.26 | 94.00 | 91.09 | +1.54% | 4,065,100 | 376,404,768 | 2.69 |
| 2026-09-21 | 92.80 | 91.85 | 94.80 | 90.00 | -1.40% | 4,343,200 | 402,394,336 | 2.87 |
| 2026-09-18 | 94.57 | 93.15 | 95.57 | 90.20 | +1.50% | 4,784,100 | 444,316,704 | 3.16 |
| 2026-09-17 | 92.00 | 91.77 | 95.95 | 91.01 | -1.53% | 3,949,500 | 367,114,464 | 2.61 |
| 2026-09-16 | 94.03 | 93.20 | 95.00 | 90.85 | +0.20% | 3,829,000 | 354,060,096 | 2.53 |
| 2026-09-15 | 91.04 | 93.01 | 96.55 | 90.95 | +1.15% | 6,574,300 | 619,301,504 | 4.34 |
| 2026-09-14 | 83.70 | 91.95 | 94.78 | 81.20 | +8.15% | 6,979,200 | 608,938,048 | 4.61 |
| 2026-09-11 | 87.00 | 85.02 | 88.84 | 82.08 | -4.34% | 5,672,100 | 484,212,544 | 3.75 |
| 2026-09-10 | 86.98 | 88.88 | 89.98 | 82.69 | +3.03% | 5,458,800 | 471,239,168 | 3.61 |
| 2026-09-09 | 82.01 | 86.27 | 86.68 | 81.56 | +5.22% | 5,088,400 | 430,462,976 | 3.36 |
| 2026-09-08 | 80.00 | 81.99 | 82.81 | 77.79 | +1.98% | 4,645,600 | 375,799,392 | 3.07 |
| 2026-09-07 | 81.00 | 80.40 | 82.32 | 78.46 | -0.59% | 5,428,200 | 437,176,512 | 3.59 |
| 2026-09-04 | 78.48 | 80.88 | 83.80 | 77.62 | +4.20% | 7,096,100 | 577,458,304 | 4.69 |
| 2026-09-03 | 77.24 | 77.62 | 79.00 | 74.21 | +0.74% | 3,660,200 | 280,287,776 | 2.42 |
| 2026-09-02 | 75.76 | 77.05 | 77.81 | 73.00 | +1.12% | 4,303,600 | 328,624,320 | 2.84 |
| 2026-09-01 | 74.43 | 76.20 | 77.04 | 70.08 | +1.36% | 6,093,200 | 451,605,376 | 4.02 |
| 2026-08-31 | 74.18 | 75.18 | 75.94 | 73.28 | -1.49% | 3,954,900 | 294,419,296 | 2.61 |
| 2026-08-28 | 75.44 | 76.32 | 80.49 | 74.99 | +1.39% | 6,818,400 | 527,417,664 | 4.50 |
| 2026-08-27 | 68.58 | 75.27 | 75.58 | 68.01 | +10.25% | 5,804,800 | 416,177,696 | 3.83 |
| 2026-08-26 | 71.29 | 68.27 | 71.58 | 67.12 | -2.32% | 3,740,500 | 256,304,032 | 2.47 |
需要全历史数据与程序化访问？
查看 博硕科技 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=sz300951 获取全部历史日线。