贝隆精密

sz301567 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）

33.86

涨跌幅

-4.97%

成交量

940,500 股

成交额

32,304,124 元

换手率

4.43%

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	35.67	33.86	35.90	33.66	-4.97%	940,500	32,304,124	4.43
2026-10-13	34.95	35.63	36.08	33.75	+0.88%	1,032,400	36,131,868	4.86
2026-10-12	35.14	35.32	35.67	34.04	+0.68%	1,128,600	39,637,788	5.31
2026-10-09	36.57	35.08	36.65	33.15	-3.07%	1,249,200	43,302,900	5.88
2026-10-08	37.71	36.19	37.90	36.02	-1.12%	1,011,600	37,318,864	4.76
2026-09-30	37.16	36.60	37.86	36.60	-1.43%	877,200	32,519,102	4.13
2026-09-29	36.70	37.13	37.60	36.70	+0.68%	722,500	26,932,904	3.40
2026-09-28	38.04	36.88	38.87	36.43	-3.53%	1,013,700	37,547,504	4.77
2026-09-24	38.59	38.23	38.88	37.85	-0.91%	1,033,000	39,538,152	4.86
2026-09-23	38.05	38.58	39.30	38.05	+0.89%	1,184,300	45,690,052	5.58
2026-09-22	37.05	38.24	38.44	37.05	+2.36%	1,407,900	53,500,360	6.63
2026-09-21	35.36	37.36	37.57	35.18	+6.23%	1,493,500	54,898,900	7.03
2026-09-18	34.99	35.17	35.53	34.89	+1.06%	836,600	29,501,816	3.94
2026-09-17	35.00	34.80	35.14	33.93	+0.46%	809,100	27,986,428	3.81
2026-09-16	34.39	34.64	34.73	33.70	+1.52%	1,032,700	35,344,052	4.86
2026-09-15	34.85	34.12	35.57	34.01	-3.21%	1,131,100	39,141,008	5.33
2026-09-14	34.84	35.25	35.66	33.22	+3.37%	1,251,100	43,700,452	5.89
2026-09-11	34.69	34.10	34.69	33.11	-1.79%	1,067,300	36,130,524	5.03
2026-09-10	35.37	34.72	35.37	34.66	-2.17%	960,200	33,533,134	4.52
2026-09-09	36.00	35.49	36.00	35.17	-1.20%	1,015,200	36,094,488	4.78
2026-09-08	36.45	35.92	36.82	35.70	-1.56%	1,056,800	38,139,948	4.98
2026-09-07	36.96	36.49	37.60	36.37	-1.14%	1,406,200	51,574,536	6.62
2026-09-04	36.82	36.91	38.14	36.56	+0.35%	1,739,700	65,212,208	8.19
2026-09-03	37.70	36.78	39.98	36.66	-3.11%	2,530,200	95,401,088	11.91
2026-09-02	37.90	37.96	39.35	37.30	+2.32%	3,008,900	114,777,064	14.17
2026-09-01	37.13	37.10	37.18	36.41	-0.08%	882,200	32,523,604	4.15
2026-08-31	35.88	37.13	37.16	35.59	+3.02%	985,100	36,054,428	4.64
2026-08-28	36.16	36.04	36.80	35.90	-0.33%	600,000	21,768,724	2.82
2026-08-27	35.70	36.16	36.50	35.62	+0.75%	779,100	28,169,392	3.67
2026-08-26	36.06	35.89	36.63	35.25	-2.84%	1,229,100	44,094,120	5.79

需要全历史数据与程序化访问？查看贝隆精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301567 获取全部历史日线。