江苏博云
sz301003 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）
56.95
涨跌幅
-4.25%
成交量
2,162,400 股
成交额
126,704,664 元
换手率
2.88%
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 | 58.42 | 56.95 | 60.49 | 56.80 | -4.25% | 2,162,400 | 126,704,664 | 2.88 |
| 2026-10-13 | 56.58 | 59.48 | 59.98 | 54.50 | +4.50% | 3,255,600 | 188,486,000 | 4.33 |
| 2026-10-12 | 57.82 | 56.92 | 58.77 | 56.66 | +0.25% | 2,659,500 | 153,222,736 | 3.54 |
| 2026-10-09 | 57.82 | 56.78 | 57.89 | 48.11 | -1.42% | 2,346,100 | 131,362,712 | 3.12 |
| 2026-10-08 | 57.98 | 57.60 | 59.27 | 56.80 | +0.81% | 2,028,900 | 117,362,832 | 2.70 |
| 2026-09-30 | 56.69 | 57.14 | 58.49 | 56.44 | -0.21% | 1,121,900 | 64,207,912 | 1.49 |
| 2026-09-29 | 57.78 | 57.26 | 57.78 | 55.86 | +1.52% | 1,397,100 | 79,374,384 | 1.86 |
| 2026-09-28 | 57.99 | 56.40 | 58.28 | 55.99 | -3.13% | 1,957,100 | 110,921,576 | 2.60 |
| 2026-09-24 | 61.06 | 58.22 | 61.06 | 58.11 | -4.09% | 1,799,400 | 106,415,832 | 2.39 |
| 2026-09-23 | 58.69 | 60.70 | 60.84 | 58.34 | +2.69% | 1,836,700 | 109,911,680 | 2.44 |
| 2026-09-22 | 59.86 | 59.11 | 61.28 | 58.71 | -0.12% | 2,589,000 | 154,844,368 | 3.45 |
| 2026-09-21 | 54.78 | 59.18 | 60.20 | 54.50 | +8.89% | 3,789,000 | 220,663,232 | 5.04 |
| 2026-09-18 | 52.56 | 54.35 | 55.08 | 52.56 | +3.43% | 2,428,000 | 130,889,232 | 3.23 |
| 2026-09-17 | 52.86 | 52.55 | 53.43 | 51.58 | -0.47% | 3,454,900 | 181,444,272 | 4.60 |
| 2026-09-16 | 56.78 | 52.80 | 58.35 | 52.68 | -8.09% | 6,506,500 | 355,514,560 | 8.66 |
| 2026-09-15 | 59.45 | 57.45 | 59.79 | 56.89 | -3.90% | 2,394,800 | 139,285,904 | 3.19 |
| 2026-09-14 | 56.99 | 59.78 | 60.00 | 56.25 | +4.69% | 2,800,900 | 163,855,504 | 3.73 |
| 2026-09-11 | 58.87 | 57.10 | 59.94 | 56.35 | -3.66% | 3,848,900 | 222,377,968 | 5.12 |
| 2026-09-10 | 61.85 | 59.27 | 62.22 | 59.03 | -4.39% | 2,535,100 | 152,993,424 | 3.37 |
| 2026-09-09 | 61.90 | 61.99 | 62.99 | 61.32 | +0.18% | 1,572,900 | 97,631,352 | 2.09 |
| 2026-09-08 | 61.50 | 61.88 | 62.80 | 60.67 | +0.78% | 2,347,100 | 145,389,936 | 3.12 |
| 2026-09-07 | 60.60 | 61.40 | 62.26 | 59.88 | +1.40% | 1,750,400 | 107,034,168 | 2.33 |
| 2026-09-04 | 61.42 | 60.55 | 62.80 | 60.50 | -1.16% | 2,122,500 | 130,971,488 | 2.82 |
| 2026-09-03 | 61.95 | 61.26 | 62.91 | 61.20 | -1.11% | 2,238,200 | 138,534,384 | 2.98 |
| 2026-09-02 | 59.72 | 61.95 | 62.87 | 57.21 | +3.28% | 3,675,000 | 219,570,224 | 4.89 |
| 2026-09-01 | 60.23 | 59.98 | 62.92 | 59.00 | -1.67% | 2,880,300 | 174,910,928 | 3.83 |
| 2026-08-31 | 60.80 | 61.00 | 63.52 | 58.58 | -0.67% | 3,950,400 | 240,979,840 | 5.26 |
| 2026-08-28 | 62.20 | 61.41 | 62.93 | 61.06 | -1.02% | 1,611,800 | 99,583,656 | 2.15 |
| 2026-08-27 | 60.99 | 62.04 | 62.48 | 60.10 | +1.56% | 2,577,400 | 158,025,328 | 3.43 |
| 2026-08-26 | 57.69 | 61.09 | 62.49 | 57.00 | +5.88% | 4,003,800 | 240,218,560 | 5.33 |
需要全历史数据与程序化访问？
查看 江苏博云 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=sz301003 获取全部历史日线。