博盈特焊
sz301468 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）
28.00
涨跌幅
+0.32%
成交量
3,869,900 股
成交额
107,686,536 元
换手率
3.97%
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 | 27.90 | 28.00 | 28.52 | 27.13 | +0.32% | 3,869,900 | 107,686,536 | 3.97 |
| 2026-10-13 | 27.34 | 27.91 | 28.10 | 26.30 | +0.69% | 2,544,000 | 69,218,256 | 2.61 |
| 2026-10-12 | 28.39 | 27.72 | 28.45 | 27.66 | -1.84% | 2,360,100 | 66,003,784 | 2.42 |
| 2026-10-09 | 29.14 | 28.24 | 29.14 | 26.73 | -2.65% | 4,236,600 | 116,966,944 | 4.35 |
| 2026-10-08 | 29.86 | 29.01 | 30.32 | 28.55 | -2.88% | 2,396,300 | 70,192,400 | 2.46 |
| 2026-09-30 | 30.76 | 29.87 | 30.92 | 29.80 | -2.16% | 1,931,700 | 58,411,952 | 1.98 |
| 2026-09-29 | 30.77 | 30.53 | 31.01 | 30.34 | -0.84% | 1,730,700 | 53,088,876 | 1.77 |
| 2026-09-28 | 32.12 | 30.79 | 32.32 | 30.15 | -4.11% | 3,307,700 | 102,980,824 | 3.39 |
| 2026-09-24 | 33.15 | 32.11 | 33.49 | 31.86 | -3.14% | 3,057,100 | 98,766,016 | 3.14 |
| 2026-09-23 | 32.79 | 33.15 | 33.43 | 32.20 | +0.94% | 3,176,100 | 104,368,768 | 3.26 |
| 2026-09-22 | 34.09 | 32.84 | 34.09 | 32.71 | -2.09% | 3,257,800 | 108,119,648 | 3.34 |
| 2026-09-21 | 32.26 | 33.54 | 34.00 | 32.16 | +4.42% | 4,816,700 | 160,447,584 | 4.94 |
| 2026-09-18 | 32.09 | 32.12 | 32.48 | 31.03 | +0.44% | 4,389,600 | 139,115,712 | 4.50 |
| 2026-09-17 | 30.58 | 31.98 | 32.50 | 30.57 | +4.58% | 6,070,800 | 193,184,672 | 6.23 |
| 2026-09-16 | 30.62 | 30.58 | 30.69 | 29.74 | +1.49% | 2,628,300 | 79,626,584 | 2.70 |
| 2026-09-15 | 30.60 | 30.13 | 30.94 | 29.96 | -0.79% | 2,425,900 | 73,689,472 | 2.49 |
| 2026-09-14 | 30.13 | 30.37 | 30.69 | 29.63 | -0.52% | 3,511,000 | 106,015,528 | 3.60 |
| 2026-09-11 | 32.21 | 30.53 | 33.05 | 29.75 | -5.48% | 5,184,400 | 160,250,960 | 5.32 |
| 2026-09-10 | 31.84 | 32.30 | 32.47 | 31.40 | +1.03% | 2,839,000 | 90,932,936 | 2.91 |
| 2026-09-09 | 31.70 | 31.97 | 32.69 | 31.40 | +1.49% | 3,394,600 | 109,324,560 | 3.48 |
| 2026-09-08 | 31.85 | 31.50 | 31.96 | 31.28 | -1.22% | 2,395,000 | 75,563,448 | 2.46 |
| 2026-09-07 | 31.90 | 31.89 | 32.43 | 31.52 | -0.19% | 2,768,600 | 88,537,792 | 2.84 |
| 2026-09-04 | 32.60 | 31.95 | 33.23 | 31.51 | -0.90% | 3,478,300 | 112,692,448 | 3.57 |
| 2026-09-03 | 32.51 | 32.24 | 33.03 | 31.81 | -0.52% | 3,292,300 | 106,485,792 | 3.38 |
| 2026-09-02 | 32.70 | 32.41 | 32.81 | 32.05 | -1.64% | 2,856,000 | 92,599,568 | 2.93 |
| 2026-09-01 | 33.56 | 32.95 | 33.76 | 32.57 | -0.30% | 4,543,500 | 150,567,648 | 4.66 |
| 2026-08-31 | 30.86 | 33.05 | 33.54 | 30.66 | +5.86% | 7,693,500 | 250,937,232 | 7.89 |
| 2026-08-28 | 34.12 | 31.22 | 34.50 | 31.20 | -11.41% | 10,308,500 | 330,343,136 | 10.57 |
| 2026-08-27 | 34.16 | 35.24 | 35.38 | 34.00 | +2.14% | 4,597,200 | 160,034,720 | 4.71 |
| 2026-08-26 | 33.87 | 34.50 | 34.90 | 33.52 | +2.92% | 5,352,500 | 184,196,416 | 5.49 |
需要全历史数据与程序化访问？
查看 博盈特焊 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=sz301468 获取全部历史日线。