博苑新材

sz301617 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）

50.55

涨跌幅

-1.94%

成交量

1,367,600 股

成交额

69,361,776 元

换手率

1.98%

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	51.53	50.55	51.58	50.05	-1.94%	1,367,600	69,361,776	1.98
2026-10-13	51.40	51.55	52.48	49.73	-2.29%	2,023,700	103,261,552	2.93
2026-10-12	53.30	52.76	54.69	51.10	-1.31%	1,856,300	97,915,112	2.69
2026-10-09	53.59	53.46	54.58	51.44	-0.82%	2,490,400	130,967,200	3.61
2026-10-08	53.20	53.90	55.88	52.63	-0.13%	2,424,400	131,580,624	3.52
2026-09-30	54.58	53.97	55.96	53.61	-1.85%	2,352,000	128,817,936	3.41
2026-09-29	51.81	54.99	55.26	51.46	+7.17%	2,993,700	161,103,552	4.34
2026-09-28	53.02	51.31	53.22	50.19	-3.04%	2,150,700	110,230,184	3.12
2026-09-24	53.44	52.92	55.47	52.92	-0.88%	2,220,000	120,263,896	3.22
2026-09-23	52.64	53.39	54.16	52.37	+1.25%	1,724,900	91,632,192	2.50
2026-09-22	54.08	52.73	54.22	52.53	-1.82%	1,680,600	89,559,696	2.44
2026-09-21	53.97	53.71	55.15	52.70	-1.09%	1,946,700	105,595,760	2.82
2026-09-18	53.27	54.30	54.36	52.80	+2.70%	1,693,400	90,697,736	2.46
2026-09-17	54.27	52.87	54.86	52.87	-1.73%	1,791,000	96,218,912	2.60
2026-09-16	51.87	53.80	54.04	50.80	+3.84%	2,260,200	119,458,408	3.28
2026-09-15	51.32	51.81	52.98	50.80	+0.27%	2,153,800	112,147,840	3.12
2026-09-14	45.90	51.67	51.94	45.52	+11.26%	3,707,900	185,866,800	5.38
2026-09-11	46.30	46.44	46.78	45.00	-0.32%	1,352,900	61,844,572	1.96
2026-09-10	48.22	46.59	48.22	46.53	-3.86%	1,424,400	67,337,592	2.07
2026-09-09	48.10	48.46	48.97	47.90	+0.14%	998,300	48,336,136	1.45
2026-09-08	48.94	48.39	49.80	48.36	-1.00%	1,246,900	61,064,716	1.81
2026-09-07	49.42	48.88	50.58	48.00	-1.03%	2,036,100	99,844,272	2.95
2026-09-04	51.50	49.39	51.56	49.06	-2.28%	1,372,900	69,051,056	1.99
2026-09-03	51.77	50.54	52.00	50.09	-0.86%	1,018,500	51,835,460	1.48
2026-09-02	50.90	50.98	51.38	50.06	+0.00%	1,046,300	53,175,220	1.52
2026-09-01	52.52	50.98	52.60	50.92	-2.64%	1,334,500	68,847,056	1.94
2026-08-31	50.00	52.36	52.69	49.90	+2.89%	1,734,600	89,634,176	2.52
2026-08-28	51.61	50.89	52.96	50.71	-2.15%	1,693,000	87,501,232	2.46
2026-08-27	51.85	52.01	52.20	50.88	+2.32%	2,284,200	118,096,440	3.31
2026-08-26	50.05	50.83	51.11	49.29	+1.56%	1,857,900	93,730,400	2.69

需要全历史数据与程序化访问？查看博苑新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301617 获取全部历史日线。