三博脑科
sz301293 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）
47.90
涨跌幅
-1.66%
成交量
3,890,800 股
成交额
189,234,112 元
换手率
2.26%
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 | 48.88 | 47.90 | 49.90 | 47.81 | -1.66% | 3,890,800 | 189,234,112 | 2.26 |
| 2026-10-13 | 48.00 | 48.71 | 48.87 | 46.77 | +0.02% | 3,880,000 | 185,608,704 | 2.25 |
| 2026-10-12 | 48.30 | 48.70 | 49.30 | 47.83 | +0.54% | 3,666,200 | 178,300,224 | 2.13 |
| 2026-10-09 | 48.46 | 48.44 | 48.70 | 46.96 | -1.30% | 5,729,300 | 272,967,872 | 3.33 |
| 2026-10-08 | 52.29 | 49.08 | 52.88 | 48.91 | +0.47% | 7,239,400 | 365,936,192 | 4.20 |
| 2026-09-30 | 48.51 | 48.85 | 49.44 | 48.46 | +0.97% | 3,039,800 | 148,854,304 | 1.77 |
| 2026-09-29 | 48.35 | 48.38 | 49.15 | 48.02 | +0.19% | 2,208,400 | 107,375,392 | 1.28 |
| 2026-09-28 | 49.77 | 48.29 | 50.36 | 48.12 | -3.32% | 3,361,600 | 163,761,248 | 1.95 |
| 2026-09-24 | 50.80 | 49.95 | 51.38 | 49.88 | -1.52% | 3,479,300 | 175,605,552 | 2.02 |
| 2026-09-23 | 50.93 | 50.72 | 51.26 | 50.56 | -0.96% | 3,495,200 | 177,465,376 | 2.03 |
| 2026-09-22 | 50.40 | 51.21 | 51.40 | 50.06 | +1.53% | 6,537,200 | 332,197,248 | 3.80 |
| 2026-09-21 | 50.80 | 50.44 | 51.20 | 50.35 | +1.73% | 5,686,800 | 288,469,312 | 3.30 |
| 2026-09-18 | 49.29 | 49.58 | 50.01 | 49.21 | +1.41% | 3,819,900 | 189,723,008 | 2.22 |
| 2026-09-17 | 48.75 | 48.89 | 49.44 | 48.71 | -0.47% | 2,563,700 | 125,796,968 | 1.49 |
| 2026-09-16 | 48.82 | 49.12 | 49.28 | 48.03 | +0.66% | 3,396,400 | 165,845,168 | 1.97 |
| 2026-09-15 | 49.90 | 48.80 | 50.18 | 48.71 | -0.87% | 4,641,100 | 229,224,144 | 2.70 |
| 2026-09-14 | 48.49 | 49.23 | 49.30 | 48.21 | +1.30% | 3,061,700 | 149,933,552 | 1.78 |
| 2026-09-11 | 49.47 | 48.60 | 49.49 | 47.90 | -2.43% | 3,852,800 | 187,250,944 | 2.24 |
| 2026-09-10 | 50.50 | 49.81 | 50.50 | 49.55 | -1.97% | 3,199,000 | 159,716,816 | 1.86 |
| 2026-09-09 | 51.40 | 50.81 | 51.40 | 50.55 | -1.15% | 3,268,400 | 166,557,424 | 1.90 |
| 2026-09-08 | 51.61 | 51.40 | 51.97 | 51.15 | -0.79% | 3,892,300 | 200,438,208 | 2.26 |
| 2026-09-07 | 51.69 | 51.81 | 52.26 | 51.52 | -0.19% | 3,181,500 | 164,955,280 | 1.85 |
| 2026-09-04 | 52.60 | 51.91 | 53.57 | 51.59 | -0.97% | 5,768,600 | 304,638,944 | 3.35 |
| 2026-09-03 | 52.62 | 52.42 | 53.20 | 52.09 | -0.38% | 3,517,000 | 185,089,424 | 2.04 |
| 2026-09-02 | 52.46 | 52.62 | 53.00 | 51.52 | -0.47% | 4,580,300 | 239,300,544 | 2.66 |
| 2026-09-01 | 51.58 | 52.87 | 53.22 | 51.58 | +1.58% | 6,097,100 | 320,924,672 | 3.54 |
| 2026-08-31 | 51.95 | 52.05 | 52.12 | 51.06 | +0.19% | 3,680,900 | 189,690,144 | 2.14 |
| 2026-08-28 | 52.60 | 51.95 | 52.87 | 51.88 | -1.37% | 4,106,700 | 214,583,488 | 2.38 |
| 2026-08-27 | 51.20 | 52.67 | 52.69 | 51.07 | +1.44% | 5,474,700 | 285,638,240 | 3.18 |
| 2026-08-26 | 51.50 | 51.92 | 53.30 | 51.06 | +0.82% | 6,787,700 | 353,584,096 | 3.94 |
需要全历史数据与程序化访问？
查看 三博脑科 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=sz301293 获取全部历史日线。