博实结
sz301608 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）
52.39
涨跌幅
-0.44%
成交量
4,099,500 股
成交额
217,785,200 元
换手率
6.89%
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 | 52.80 | 52.39 | 54.30 | 51.80 | -0.44% | 4,099,500 | 217,785,200 | 6.89 |
| 2026-10-13 | 51.96 | 52.62 | 53.95 | 50.58 | -1.03% | 3,952,900 | 206,401,136 | 6.64 |
| 2026-10-12 | 51.80 | 53.17 | 53.65 | 50.01 | +1.94% | 4,575,700 | 238,887,488 | 7.69 |
| 2026-10-09 | 50.96 | 52.16 | 53.63 | 49.49 | +1.62% | 4,541,500 | 234,673,616 | 7.63 |
| 2026-10-08 | 49.96 | 51.33 | 52.96 | 49.96 | +2.41% | 2,693,600 | 139,058,288 | 4.53 |
| 2026-09-30 | 51.25 | 50.12 | 51.58 | 49.89 | -2.20% | 1,726,100 | 87,312,440 | 2.90 |
| 2026-09-29 | 50.00 | 51.25 | 52.10 | 49.20 | +2.09% | 2,126,600 | 108,625,032 | 3.57 |
| 2026-09-28 | 50.00 | 50.20 | 51.30 | 48.91 | +0.40% | 2,401,500 | 120,185,272 | 4.04 |
| 2026-09-24 | 51.60 | 50.00 | 52.00 | 49.88 | -3.88% | 2,357,100 | 119,431,024 | 3.96 |
| 2026-09-23 | 50.51 | 52.02 | 52.50 | 48.34 | +4.75% | 4,480,300 | 227,983,712 | 7.53 |
| 2026-09-22 | 50.10 | 49.66 | 51.41 | 49.52 | -0.12% | 2,447,900 | 123,301,608 | 4.11 |
| 2026-09-21 | 49.80 | 49.72 | 50.83 | 48.61 | -1.07% | 3,340,800 | 165,561,568 | 5.61 |
| 2026-09-18 | 47.63 | 50.26 | 51.31 | 47.63 | +5.52% | 3,868,900 | 194,899,344 | 6.50 |
| 2026-09-17 | 47.71 | 47.63 | 48.96 | 46.71 | -1.04% | 3,549,300 | 168,971,280 | 5.96 |
| 2026-09-16 | 46.58 | 48.13 | 48.75 | 45.16 | +6.25% | 5,556,000 | 263,411,616 | 9.34 |
| 2026-09-15 | 41.31 | 45.30 | 45.77 | 41.16 | +9.26% | 4,579,800 | 203,667,792 | 7.70 |
| 2026-09-14 | 41.00 | 41.46 | 42.23 | 40.94 | +1.27% | 1,147,400 | 47,688,080 | 1.93 |
| 2026-09-11 | 42.15 | 40.94 | 42.30 | 40.53 | -3.47% | 1,331,700 | 54,656,448 | 2.24 |
| 2026-09-10 | 43.28 | 42.41 | 43.30 | 42.36 | -2.01% | 713,400 | 30,438,442 | 1.20 |
| 2026-09-09 | 43.90 | 43.28 | 44.18 | 43.08 | -1.66% | 923,900 | 40,242,040 | 1.55 |
| 2026-09-08 | 44.60 | 44.01 | 44.88 | 43.77 | -1.32% | 1,122,200 | 49,530,700 | 1.89 |
| 2026-09-07 | 44.02 | 44.60 | 44.86 | 43.82 | +1.11% | 1,177,600 | 52,293,732 | 1.98 |
| 2026-09-04 | 44.98 | 44.11 | 45.92 | 43.70 | -2.41% | 1,763,700 | 79,375,408 | 2.96 |
| 2026-09-03 | 45.40 | 45.20 | 45.88 | 44.52 | -0.02% | 1,064,600 | 48,097,500 | 1.79 |
| 2026-09-02 | 45.00 | 45.21 | 45.51 | 44.07 | +0.00% | 1,428,000 | 63,914,540 | 2.40 |
| 2026-09-01 | 45.88 | 45.21 | 46.80 | 44.83 | -1.52% | 1,902,100 | 86,281,064 | 3.20 |
| 2026-08-31 | 44.37 | 45.91 | 46.10 | 44.13 | +2.94% | 1,678,000 | 75,730,976 | 2.82 |
| 2026-08-28 | 45.81 | 44.60 | 46.09 | 44.47 | -2.64% | 1,514,200 | 68,606,264 | 2.54 |
| 2026-08-27 | 44.42 | 45.81 | 46.00 | 44.38 | +2.87% | 1,564,700 | 70,755,088 | 2.63 |
| 2026-08-26 | 44.90 | 44.53 | 45.29 | 43.90 | -3.45% | 2,133,400 | 95,132,888 | 3.59 |
需要全历史数据与程序化访问？
查看 博实结 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=sz301608 获取全部历史日线。