慧博云通

sz301316 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）

33.45

涨跌幅

-1.91%

成交量

5,863,300 股

成交额

196,314,768 元

换手率

1.50%

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	34.00	33.45	34.52	33.00	-1.91%	5,863,300	196,314,768	1.50
2026-10-13	33.48	34.10	34.65	32.40	+0.09%	7,765,000	259,809,216	1.98
2026-10-12	35.09	34.07	35.29	33.61	-3.57%	8,027,200	274,239,712	2.05
2026-10-09	36.37	35.33	36.38	34.00	-4.02%	12,152,200	425,550,528	3.11
2026-10-08	38.52	36.81	38.99	36.25	-4.98%	9,575,200	357,212,960	2.45
2026-09-30	40.29	38.74	40.50	38.15	-3.56%	13,706,900	532,059,296	3.50
2026-09-29	38.53	40.17	41.10	38.00	+4.34%	17,184,600	688,378,816	4.39
2026-09-28	40.50	38.50	40.80	36.36	-6.98%	20,063,200	764,205,696	5.13
2026-09-24	39.67	41.39	42.30	39.38	+3.99%	24,077,100	995,110,976	6.15
2026-09-23	40.40	39.80	40.40	39.43	-1.00%	9,605,500	382,764,256	2.46
2026-09-22	40.59	40.20	41.56	39.80	+1.08%	18,761,500	764,583,424	4.80
2026-09-21	38.87	39.77	39.99	38.51	+2.16%	10,637,000	419,854,720	2.72
2026-09-18	36.95	38.93	39.77	36.56	+6.66%	18,428,300	714,598,848	4.71
2026-09-17	36.39	36.50	37.77	35.76	+0.14%	9,011,900	329,796,544	2.30
2026-09-16	35.50	36.45	36.75	35.28	+2.53%	5,690,800	205,915,648	1.45
2026-09-15	35.33	35.55	36.14	35.24	+0.17%	4,479,300	159,833,184	1.14
2026-09-14	35.56	35.49	35.75	34.65	-0.92%	6,513,700	229,828,304	1.66
2026-09-11	36.73	35.82	36.80	35.30	-3.06%	8,480,100	303,854,240	2.17
2026-09-10	37.18	36.95	37.43	36.45	-1.47%	5,806,000	214,212,624	1.48
2026-09-09	36.96	37.50	38.00	36.24	+1.87%	10,146,000	376,866,112	2.59
2026-09-08	38.34	36.81	38.34	36.64	-4.32%	12,093,200	449,284,000	3.09
2026-09-07	36.77	38.47	38.48	36.35	+5.69%	12,345,300	463,888,768	3.16
2026-09-04	37.48	36.40	37.90	36.11	-1.94%	8,551,400	317,710,304	2.19
2026-09-03	37.53	37.12	38.18	36.72	-0.70%	6,043,500	225,869,712	1.54
2026-09-02	36.50	37.38	37.50	35.71	-0.27%	9,854,100	360,624,448	2.52
2026-09-01	38.30	37.48	38.71	36.90	-2.14%	11,133,800	420,386,752	2.85
2026-08-31	37.60	38.30	38.48	36.61	-1.19%	10,806,100	405,288,928	2.76
2026-08-28	39.99	38.76	40.32	38.66	-2.98%	9,110,400	358,652,672	2.33
2026-08-27	38.20	39.95	40.22	37.95	+4.61%	11,948,300	467,773,568	3.05
2026-08-26	38.76	38.19	40.35	38.00	-1.32%	8,963,000	346,938,496	2.29

需要全历史数据与程序化访问？查看慧博云通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301316 获取全部历史日线。