博亚精工
sz300971 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）
16.83
涨跌幅
-3.94%
成交量
1,961,700 股
成交额
33,555,316 元
换手率
2.13%
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 | 17.52 | 16.83 | 17.59 | 16.80 | -3.94% | 1,961,700 | 33,555,316 | 2.13 |
| 2026-10-13 | 17.21 | 17.52 | 17.63 | 16.63 | +1.21% | 2,432,700 | 41,677,336 | 2.64 |
| 2026-10-12 | 17.53 | 17.31 | 17.60 | 17.25 | -1.09% | 1,709,000 | 29,759,840 | 1.85 |
| 2026-10-09 | 17.53 | 17.50 | 17.80 | 16.84 | -1.07% | 2,235,700 | 38,558,360 | 2.42 |
| 2026-10-08 | 17.55 | 17.69 | 17.94 | 17.51 | +0.74% | 1,811,200 | 32,096,702 | 1.96 |
| 2026-09-30 | 17.80 | 17.56 | 17.92 | 17.50 | -1.35% | 1,603,400 | 28,342,750 | 1.74 |
| 2026-09-29 | 17.43 | 17.80 | 17.91 | 17.32 | +2.30% | 1,882,600 | 33,387,304 | 2.04 |
| 2026-09-28 | 17.67 | 17.40 | 17.76 | 17.32 | -1.53% | 1,918,200 | 33,580,328 | 2.08 |
| 2026-09-24 | 17.85 | 17.67 | 17.99 | 17.66 | -1.01% | 1,888,400 | 33,649,244 | 2.05 |
| 2026-09-23 | 17.79 | 17.85 | 17.93 | 17.60 | +0.51% | 1,596,600 | 28,394,308 | 1.73 |
| 2026-09-22 | 17.52 | 17.76 | 17.93 | 17.47 | +1.54% | 1,892,100 | 33,474,370 | 2.05 |
| 2026-09-21 | 17.23 | 17.49 | 17.52 | 17.14 | +1.86% | 2,023,900 | 35,153,300 | 2.19 |
| 2026-09-18 | 17.05 | 17.17 | 17.22 | 16.96 | +1.60% | 2,189,800 | 37,506,352 | 2.37 |
| 2026-09-17 | 16.77 | 16.90 | 16.99 | 16.49 | +0.36% | 2,195,900 | 36,746,580 | 2.38 |
| 2026-09-16 | 16.68 | 16.84 | 17.00 | 16.45 | +0.72% | 2,002,200 | 33,513,382 | 2.17 |
| 2026-09-15 | 17.10 | 16.72 | 17.18 | 16.66 | -2.73% | 2,047,900 | 34,580,240 | 2.22 |
| 2026-09-14 | 17.03 | 17.19 | 17.34 | 16.89 | +0.64% | 1,588,500 | 27,263,650 | 1.72 |
| 2026-09-11 | 17.40 | 17.08 | 17.41 | 16.81 | -2.40% | 2,590,300 | 44,125,588 | 2.81 |
| 2026-09-10 | 17.99 | 17.50 | 17.99 | 17.50 | -2.62% | 1,782,700 | 31,449,834 | 1.93 |
| 2026-09-09 | 17.89 | 17.97 | 18.32 | 17.84 | +0.50% | 1,973,700 | 35,577,320 | 2.14 |
| 2026-09-08 | 17.86 | 17.88 | 17.95 | 17.71 | +0.11% | 1,618,400 | 28,847,452 | 1.75 |
| 2026-09-07 | 17.96 | 17.86 | 18.05 | 17.74 | -0.11% | 1,903,400 | 34,117,224 | 2.06 |
| 2026-09-04 | 18.00 | 17.88 | 18.23 | 17.77 | -0.33% | 2,133,300 | 38,522,112 | 2.31 |
| 2026-09-03 | 18.22 | 17.94 | 18.44 | 17.88 | -1.70% | 1,837,100 | 33,236,740 | 1.99 |
| 2026-09-02 | 18.08 | 18.25 | 18.28 | 17.91 | -0.11% | 2,241,100 | 40,519,012 | 2.43 |
| 2026-09-01 | 18.17 | 18.27 | 18.38 | 18.07 | -0.16% | 1,722,000 | 31,417,190 | 1.87 |
| 2026-08-31 | 18.10 | 18.30 | 18.34 | 17.97 | +0.00% | 3,264,400 | 59,424,884 | 3.54 |
| 2026-08-28 | 18.13 | 18.30 | 18.38 | 18.03 | +0.83% | 2,093,600 | 38,245,136 | 2.27 |
| 2026-08-27 | 18.16 | 18.15 | 18.31 | 17.98 | +0.00% | 1,890,100 | 34,297,228 | 2.05 |
| 2026-08-26 | 18.24 | 18.15 | 18.77 | 18.01 | -0.38% | 2,460,600 | 44,962,220 | 2.67 |
需要全历史数据与程序化访问？
查看 博亚精工 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=sz300971 获取全部历史日线。