一博科技
sz301366 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）
65.06
涨跌幅
+1.94%
成交量
12,065,700 股
成交额
790,420,544 元
换手率
10.31%
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 | 63.80 | 65.06 | 67.43 | 62.97 | +1.94% | 12,065,700 | 790,420,544 | 10.31 |
| 2026-10-13 | 58.59 | 63.82 | 64.80 | 57.10 | +5.51% | 12,037,200 | 739,798,272 | 10.29 |
| 2026-10-12 | 62.87 | 60.49 | 63.28 | 60.33 | -4.71% | 8,762,400 | 536,983,360 | 7.49 |
| 2026-10-09 | 67.17 | 63.48 | 67.50 | 61.00 | -5.97% | 12,489,900 | 795,304,896 | 10.68 |
| 2026-10-08 | 69.97 | 67.51 | 71.80 | 66.80 | -3.23% | 10,959,800 | 756,104,384 | 9.37 |
| 2026-09-30 | 75.65 | 69.76 | 75.97 | 69.43 | -6.99% | 14,304,500 | 1,026,348,544 | 12.23 |
| 2026-09-29 | 68.41 | 75.00 | 75.50 | 68.30 | +9.09% | 20,801,700 | 1,527,940,352 | 17.78 |
| 2026-09-28 | 73.76 | 68.75 | 75.70 | 68.55 | -6.05% | 17,373,700 | 1,231,913,856 | 14.85 |
| 2026-09-24 | 75.41 | 73.18 | 76.54 | 73.08 | -2.62% | 13,199,100 | 976,720,832 | 11.28 |
| 2026-09-23 | 72.16 | 75.15 | 76.54 | 72.00 | +4.14% | 19,850,700 | 1,483,980,032 | 16.97 |
| 2026-09-22 | 72.03 | 72.16 | 75.36 | 69.97 | +0.22% | 20,991,900 | 1,512,419,584 | 17.94 |
| 2026-09-21 | 73.72 | 72.00 | 73.99 | 69.82 | -3.25% | 19,973,500 | 1,420,451,072 | 17.07 |
| 2026-09-18 | 68.03 | 74.42 | 75.50 | 68.03 | +12.04% | 24,402,200 | 1,782,265,600 | 20.86 |
| 2026-09-17 | 68.00 | 66.42 | 69.60 | 65.88 | -5.10% | 16,870,400 | 1,134,455,040 | 14.42 |
| 2026-09-16 | 66.88 | 69.99 | 72.66 | 66.06 | +5.71% | 19,431,100 | 1,343,489,024 | 16.61 |
| 2026-09-15 | 61.73 | 66.21 | 71.36 | 61.60 | +5.33% | 21,331,100 | 1,432,985,088 | 18.23 |
| 2026-09-14 | 58.96 | 62.86 | 62.92 | 57.41 | +4.59% | 14,793,400 | 906,931,072 | 12.64 |
| 2026-09-11 | 58.03 | 60.10 | 60.99 | 57.06 | +1.37% | 14,157,200 | 840,830,144 | 12.10 |
| 2026-09-10 | 58.17 | 59.29 | 60.92 | 58.02 | +0.53% | 12,615,200 | 751,691,904 | 10.78 |
| 2026-09-09 | 58.18 | 58.98 | 62.10 | 57.21 | +2.27% | 16,120,500 | 963,890,496 | 13.78 |
| 2026-09-08 | 58.79 | 57.67 | 62.12 | 57.18 | -0.21% | 12,707,600 | 751,033,664 | 10.86 |
| 2026-09-07 | 56.78 | 57.79 | 58.32 | 55.88 | +4.64% | 10,794,400 | 623,449,024 | 9.23 |
| 2026-09-04 | 56.61 | 55.23 | 59.00 | 54.71 | -1.25% | 8,910,200 | 507,421,984 | 7.62 |
| 2026-09-03 | 54.10 | 55.93 | 56.48 | 54.10 | +3.42% | 6,207,000 | 343,608,608 | 5.31 |
| 2026-09-02 | 54.31 | 54.08 | 54.79 | 53.60 | -1.85% | 5,099,200 | 276,665,440 | 4.36 |
| 2026-09-01 | 58.28 | 55.10 | 58.34 | 54.81 | -4.80% | 7,070,100 | 393,939,744 | 6.04 |
| 2026-08-31 | 54.36 | 57.88 | 57.98 | 54.36 | +3.10% | 7,313,300 | 416,864,704 | 6.25 |
| 2026-08-28 | 57.13 | 56.14 | 58.34 | 56.02 | -1.37% | 7,779,000 | 445,248,512 | 6.65 |
| 2026-08-27 | 54.01 | 56.92 | 57.00 | 53.61 | +6.15% | 9,028,700 | 503,860,960 | 7.72 |
| 2026-08-26 | 55.38 | 53.62 | 55.52 | 53.06 | -2.46% | 6,711,300 | 360,931,040 | 5.74 |
需要全历史数据与程序化访问？
查看 一博科技 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=sz301366 获取全部历史日线。