贝泰妮

sz300957 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）

31.88

涨跌幅

-1.57%

成交量

4,206,300 股

成交额

134,387,280 元

换手率

1.00%

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	32.21	31.88	32.36	31.76	-1.57%	4,206,300	134,387,280	1.00
2026-10-13	32.44	32.39	32.70	31.93	-0.92%	4,562,400	147,640,960	1.08
2026-10-12	33.01	32.69	33.09	32.55	-1.36%	4,921,400	161,236,224	1.17
2026-10-09	32.47	33.14	33.23	32.32	+1.66%	5,936,700	194,554,592	1.41
2026-10-08	32.70	32.60	33.05	32.27	-0.31%	4,695,800	153,609,152	1.11
2026-09-30	32.19	32.70	32.89	32.18	+1.21%	4,363,700	142,556,752	1.04
2026-09-29	32.38	32.31	32.75	32.12	-0.43%	4,277,100	138,294,896	1.02
2026-09-28	32.98	32.45	33.13	32.33	-1.49%	4,596,200	149,981,584	1.09
2026-09-24	32.94	32.94	33.66	32.72	-0.60%	6,065,900	200,814,560	1.44
2026-09-23	32.53	33.14	33.32	32.35	+1.75%	6,288,900	207,447,264	1.49
2026-09-22	32.33	32.57	32.98	32.30	+0.03%	5,419,600	176,714,560	1.29
2026-09-21	31.53	32.56	32.70	31.46	+3.07%	8,849,600	284,211,200	2.10
2026-09-18	31.65	31.59	31.97	31.50	-0.06%	6,453,800	204,419,520	1.53
2026-09-17	31.54	31.61	31.80	31.27	+0.13%	3,576,800	112,769,280	0.85
2026-09-16	31.16	31.57	31.67	30.79	+1.45%	4,158,500	130,221,504	0.99
2026-09-15	31.26	31.12	31.29	30.97	-0.38%	2,883,500	89,757,832	0.68
2026-09-14	30.85	31.24	31.39	30.80	+0.87%	3,623,200	112,688,984	0.86
2026-09-11	31.48	30.97	31.60	30.57	-2.15%	6,441,400	199,062,208	1.53
2026-09-10	32.03	31.65	32.14	31.64	-1.65%	4,191,700	133,200,992	0.99
2026-09-09	32.81	32.18	32.92	31.97	-2.66%	6,498,800	210,040,528	1.54
2026-09-08	33.04	33.06	33.30	32.80	-0.18%	5,695,300	188,020,816	1.35
2026-09-07	33.50	33.12	33.80	33.11	-1.46%	6,114,000	203,531,760	1.45
2026-09-04	32.96	33.61	33.97	32.96	+1.82%	8,443,900	283,782,688	2.00
2026-09-03	33.10	33.01	33.84	32.83	-0.78%	6,529,800	217,153,312	1.55
2026-09-02	32.77	33.27	33.56	32.43	+1.40%	9,667,900	320,192,416	2.29
2026-09-01	32.16	32.81	33.02	32.08	+1.83%	6,913,000	226,640,576	1.64
2026-08-31	32.78	32.22	32.98	32.02	-1.92%	6,365,800	205,313,104	1.51
2026-08-28	33.00	32.85	33.15	32.78	-0.48%	4,735,100	155,975,776	1.12
2026-08-27	32.94	33.01	33.43	32.62	-0.27%	6,649,500	219,036,432	1.58
2026-08-26	32.85	33.10	34.28	32.85	-0.30%	10,115,900	338,955,392	2.40

需要全历史数据与程序化访问？查看贝泰妮日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300957 获取全部历史日线。