百普赛斯

sz301080 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）

108.70

涨跌幅

-3.73%

成交量

9,864,000 股

成交额

1,095,427,072 元

换手率

7.78%

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	111.20	108.70	114.76	108.60	-3.73%	9,864,000	1,095,427,072	7.78
2026-10-13	114.35	112.91	114.38	106.00	-1.67%	13,882,100	1,526,411,392	10.94
2026-10-12	122.20	114.83	122.94	114.80	-6.03%	13,389,000	1,567,237,632	10.56
2026-10-09	119.60	122.20	124.89	116.11	-1.02%	16,947,500	2,031,710,208	13.36
2026-10-08	138.00	123.46	138.25	121.20	-12.48%	20,264,200	2,569,684,736	15.98
2026-09-30	120.51	141.07	141.07	120.47	+14.69%	20,941,100	2,810,189,056	16.51
2026-09-29	120.64	123.00	127.47	117.00	+1.80%	14,356,500	1,754,179,072	11.32
2026-09-28	126.14	120.82	128.08	116.56	-0.49%	14,681,300	1,792,788,736	11.57
2026-09-24	127.00	121.41	129.23	120.18	-6.46%	17,152,100	2,131,690,752	13.52
2026-09-23	122.90	129.80	135.00	118.63	+9.26%	21,001,300	2,651,551,232	16.56
2026-09-22	114.30	118.80	129.86	113.05	+2.24%	21,922,800	2,608,166,656	17.28
2026-09-21	112.12	116.20	121.51	109.60	+6.14%	21,351,400	2,455,037,952	16.83
2026-09-18	101.67	109.48	119.14	101.67	+10.27%	20,186,400	2,249,515,776	15.92
2026-09-17	94.84	99.28	107.59	93.51	+8.02%	14,285,300	1,444,925,184	11.26
2026-09-16	89.96	91.91	92.95	87.44	+1.88%	9,359,300	856,524,160	7.38
2026-09-15	90.52	90.21	93.47	89.00	-1.67%	10,542,600	962,366,016	8.31
2026-09-14	80.35	91.74	93.88	78.59	+16.57%	14,361,900	1,259,209,728	11.32
2026-09-11	82.01	78.70	84.98	76.01	-3.55%	9,672,300	776,515,776	7.63
2026-09-10	88.60	81.60	89.48	79.21	-9.03%	11,836,800	968,254,016	9.33
2026-09-09	90.12	89.70	90.98	87.50	-3.03%	11,942,900	1,066,318,144	9.42
2026-09-08	82.78	92.50	92.62	80.60	+13.11%	15,151,800	1,321,173,248	11.95
2026-09-07	82.42	81.78	83.73	80.58	+0.09%	6,019,800	493,844,608	4.75
2026-09-04	84.50	81.71	86.99	80.96	-4.50%	10,249,100	859,361,280	8.08
2026-09-03	83.62	85.56	90.25	83.10	+1.08%	13,344,300	1,147,926,656	10.52
2026-09-02	80.60	84.65	86.45	78.39	+6.36%	19,483,200	1,619,266,048	15.36
2026-09-01	77.05	79.59	80.80	74.53	+3.97%	13,576,200	1,046,563,008	10.70
2026-08-31	80.00	76.55	80.03	72.79	-7.21%	14,157,700	1,069,733,824	11.16
2026-08-28	85.93	82.50	86.08	81.23	-4.17%	12,257,400	1,018,047,232	9.66
2026-08-27	87.44	86.09	87.44	84.00	-2.50%	11,575,600	991,917,184	9.13
2026-08-26	93.66	88.30	95.66	85.00	-4.02%	14,949,500	1,321,498,240	11.79

需要全历史数据与程序化访问？查看百普赛斯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301080 获取全部历史日线。