博科测试

sz301598 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）

48.73

涨跌幅

-3.22%

成交量

515,200 股

成交额

25,387,954 元

换手率

2.86%

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	50.21	48.73	50.49	48.70	-3.22%	515,200	25,387,954	2.86
2026-10-13	51.05	50.35	51.30	49.00	-2.63%	995,900	49,824,736	5.52
2026-10-12	51.89	51.71	53.35	50.64	+2.80%	1,208,000	62,573,748	6.70
2026-10-09	50.68	50.30	50.77	49.05	-1.04%	606,400	30,298,060	3.36
2026-10-08	50.72	50.83	51.59	50.04	+0.43%	453,900	23,161,056	2.52
2026-09-30	51.50	50.61	51.53	50.40	-1.38%	322,600	16,370,538	1.79
2026-09-29	50.76	51.32	51.68	50.30	+0.08%	493,100	25,297,976	2.73
2026-09-28	52.50	51.28	52.50	50.75	-1.06%	485,300	24,919,420	2.69
2026-09-24	51.61	51.83	52.38	51.36	+0.43%	546,000	28,382,716	3.03
2026-09-23	51.25	51.61	51.65	50.75	+0.80%	428,200	21,960,522	2.38
2026-09-22	51.19	51.20	51.50	50.60	+0.31%	429,600	21,919,398	2.38
2026-09-21	50.58	51.04	51.50	50.40	+0.69%	425,700	21,732,540	2.36
2026-09-18	49.95	50.69	50.80	49.73	+1.73%	526,900	26,617,128	2.92
2026-09-17	49.21	49.83	49.99	49.21	+0.24%	441,500	21,919,728	2.45
2026-09-16	48.35	49.71	49.87	48.35	+2.09%	396,700	19,545,580	2.20
2026-09-15	49.28	48.69	49.77	48.52	-1.20%	335,500	16,393,002	1.86
2026-09-14	48.51	49.28	49.67	48.50	+0.57%	477,600	23,491,148	2.65
2026-09-11	49.96	49.00	49.97	48.26	-2.22%	633,900	30,961,200	3.52
2026-09-10	51.09	50.11	51.09	50.00	-1.94%	448,600	22,561,248	2.49
2026-09-09	52.14	51.10	52.14	50.80	-1.71%	494,300	25,366,446	2.74
2026-09-08	51.87	51.99	51.99	51.01	+0.04%	451,500	23,303,792	2.50
2026-09-07	51.75	51.97	52.20	51.14	+1.64%	605,100	31,335,248	3.36
2026-09-04	52.23	51.13	52.65	50.88	-1.48%	693,000	35,996,476	3.84
2026-09-03	53.10	51.90	53.10	51.76	-1.85%	614,600	32,116,592	3.41
2026-09-02	52.44	52.88	53.10	52.02	+0.00%	833,400	43,891,684	4.62
2026-09-01	52.64	52.88	53.33	52.51	+0.49%	860,300	45,450,680	4.77
2026-08-31	51.70	52.62	52.80	51.12	+1.78%	1,050,700	54,917,416	5.83
2026-08-28	53.24	51.70	53.25	51.70	-3.33%	1,458,600	76,125,120	8.09
2026-08-27	52.81	53.48	54.35	52.30	+1.40%	1,891,200	101,184,208	10.49
2026-08-26	53.10	52.74	53.64	52.31	-0.68%	1,811,200	95,764,872	10.05

需要全历史数据与程序化访问？查看博科测试日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301598 获取全部历史日线。