泓博医药
sz301230 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）
32.91
涨跌幅
-3.94%
成交量
9,231,500 股
成交额
308,524,992 元
换手率
5.67%
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 | 33.93 | 32.91 | 34.54 | 32.91 | -3.94% | 9,231,500 | 308,524,992 | 5.67 |
| 2026-10-13 | 34.51 | 34.26 | 35.00 | 32.40 | -2.34% | 11,409,900 | 384,166,688 | 7.01 |
| 2026-10-12 | 36.49 | 35.08 | 36.80 | 34.60 | -3.68% | 13,717,000 | 484,902,144 | 8.43 |
| 2026-10-09 | 36.00 | 36.42 | 36.76 | 33.83 | +0.28% | 17,070,300 | 601,863,296 | 10.49 |
| 2026-10-08 | 38.58 | 36.32 | 38.99 | 36.00 | -5.61% | 18,895,400 | 697,018,240 | 11.61 |
| 2026-09-30 | 37.34 | 38.48 | 40.09 | 37.20 | +1.93% | 20,642,300 | 805,116,928 | 12.68 |
| 2026-09-29 | 38.05 | 37.75 | 39.48 | 36.88 | -0.92% | 13,693,600 | 521,387,008 | 8.41 |
| 2026-09-28 | 39.02 | 38.10 | 40.18 | 37.63 | -0.21% | 14,926,000 | 573,397,824 | 9.17 |
| 2026-09-24 | 39.73 | 38.18 | 40.00 | 38.12 | -4.72% | 20,540,900 | 796,379,072 | 12.62 |
| 2026-09-23 | 40.31 | 40.07 | 41.14 | 39.04 | +1.19% | 26,667,900 | 1,068,437,504 | 16.39 |
| 2026-09-22 | 38.25 | 39.60 | 40.60 | 37.31 | +2.01% | 36,008,100 | 1,412,946,560 | 22.13 |
| 2026-09-21 | 38.37 | 38.82 | 39.56 | 36.87 | +10.25% | 39,933,900 | 1,527,498,240 | 24.54 |
| 2026-09-18 | 32.43 | 35.21 | 38.15 | 32.07 | +10.76% | 37,542,500 | 1,331,133,056 | 23.07 |
| 2026-09-17 | 30.80 | 31.79 | 33.20 | 30.80 | +3.11% | 18,482,600 | 594,529,152 | 11.36 |
| 2026-09-16 | 29.28 | 30.83 | 31.10 | 28.98 | +5.29% | 11,452,900 | 346,362,272 | 7.04 |
| 2026-09-15 | 29.81 | 29.28 | 30.20 | 29.22 | -1.78% | 7,928,100 | 234,247,600 | 4.87 |
| 2026-09-14 | 27.79 | 29.81 | 30.10 | 27.66 | +5.41% | 12,140,700 | 355,965,440 | 7.46 |
| 2026-09-11 | 29.01 | 28.28 | 29.18 | 27.64 | -3.71% | 12,052,200 | 340,511,488 | 7.41 |
| 2026-09-10 | 30.79 | 29.37 | 30.96 | 29.18 | -6.14% | 15,854,000 | 469,525,632 | 9.74 |
| 2026-09-09 | 31.01 | 31.29 | 31.90 | 30.70 | -0.86% | 17,862,700 | 557,590,784 | 10.98 |
| 2026-09-08 | 30.08 | 31.56 | 31.78 | 29.62 | +4.92% | 24,430,300 | 757,981,056 | 15.01 |
| 2026-09-07 | 30.10 | 30.08 | 30.48 | 29.56 | +1.59% | 8,530,300 | 255,928,704 | 5.24 |
| 2026-09-04 | 30.27 | 29.61 | 30.76 | 29.29 | -0.94% | 10,356,900 | 312,045,824 | 6.36 |
| 2026-09-03 | 30.15 | 29.89 | 30.29 | 29.57 | -0.86% | 8,713,100 | 260,750,896 | 5.35 |
| 2026-09-02 | 30.90 | 30.15 | 31.20 | 29.82 | -2.11% | 10,963,000 | 331,915,456 | 6.74 |
| 2026-09-01 | 30.63 | 30.80 | 31.23 | 30.20 | +0.06% | 11,090,400 | 340,533,600 | 6.81 |
| 2026-08-31 | 30.44 | 30.78 | 30.87 | 29.90 | -0.55% | 10,931,000 | 332,413,120 | 6.72 |
| 2026-08-28 | 31.90 | 30.95 | 32.65 | 30.88 | -5.61% | 15,095,700 | 477,699,808 | 9.28 |
| 2026-08-27 | 32.65 | 32.79 | 33.15 | 32.29 | -0.03% | 11,068,200 | 361,052,512 | 6.80 |
| 2026-08-26 | 34.21 | 32.80 | 35.01 | 32.24 | -3.70% | 13,909,600 | 459,819,712 | 8.55 |
需要全历史数据与程序化访问？
查看 泓博医药 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=sz301230 获取全部历史日线。