北方稀土

sh600111 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）

34.86

涨跌幅

-3.35%

成交量

38,656,700 股

成交额

1,361,022,208 元

换手率

1.07%

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	35.71	34.86	35.71	34.77	-3.35%	38,656,700	1,361,022,208	1.07
2026-10-13	35.23	36.07	36.36	35.23	+3.50%	65,253,700	2,338,722,560	1.80
2026-10-12	35.50	34.85	35.83	34.72	-0.46%	32,867,000	1,156,667,136	0.91
2026-10-09	34.40	35.01	35.12	34.00	+1.48%	40,080,600	1,386,507,904	1.11
2026-10-08	35.35	34.50	35.35	34.30	-2.27%	33,414,600	1,159,676,928	0.92
2026-09-30	35.50	35.30	35.59	35.05	-0.31%	21,705,300	764,895,168	0.60
2026-09-29	35.27	35.41	35.85	35.26	-0.45%	20,035,900	710,918,976	0.55
2026-09-28	36.91	35.57	36.95	35.42	-4.02%	40,586,400	1,450,132,864	1.12
2026-09-24	37.20	37.06	37.44	36.95	-0.96%	22,654,900	840,545,408	0.63
2026-09-23	37.90	37.42	37.94	37.37	-1.27%	22,492,700	843,302,528	0.62
2026-09-22	38.08	37.90	38.44	37.79	+0.05%	39,477,900	1,503,069,440	1.09
2026-09-21	36.88	37.88	37.90	36.88	+2.77%	49,982,600	1,883,535,104	1.38
2026-09-18	36.96	36.86	37.20	36.71	+0.35%	36,538,100	1,350,511,872	1.01
2026-09-17	37.05	36.73	37.45	36.70	-2.03%	30,976,300	1,143,444,480	0.86
2026-09-16	37.15	37.49	37.75	36.42	+0.43%	38,606,100	1,434,055,936	1.07
2026-09-15	37.10	37.33	37.71	37.03	+0.57%	27,331,700	1,021,217,024	0.76
2026-09-14	37.48	37.12	37.48	36.90	-0.96%	21,715,300	806,729,984	0.60
2026-09-11	37.89	37.48	37.90	36.93	-1.83%	36,884,700	1,374,087,808	1.02
2026-09-10	38.66	38.18	38.66	38.10	-1.85%	26,264,600	1,004,956,288	0.73
2026-09-09	38.90	38.90	39.15	38.68	-0.36%	25,791,700	1,002,239,680	0.71
2026-09-08	38.80	39.04	39.23	38.70	+0.62%	27,873,500	1,084,199,936	0.77
2026-09-07	38.51	38.80	38.90	38.41	+0.34%	22,549,800	873,247,680	0.62
2026-09-04	39.20	38.67	39.49	38.53	-0.90%	34,847,100	1,358,559,872	0.96
2026-09-03	39.40	39.02	39.50	38.88	-0.18%	23,242,800	908,827,776	0.64
2026-09-02	39.84	39.09	39.84	38.87	-2.69%	38,379,200	1,503,379,584	1.06
2026-09-01	40.45	40.17	40.96	40.10	-1.11%	30,291,600	1,221,733,120	0.84
2026-08-31	40.00	40.62	40.65	39.74	+0.00%	39,186,900	1,574,278,144	1.08
2026-08-28	40.91	40.62	40.96	40.39	-0.71%	40,250,300	1,634,576,640	1.11
2026-08-27	39.93	40.91	41.02	39.87	+2.10%	56,173,200	2,281,942,272	1.55
2026-08-26	39.90	40.07	40.48	39.61	+0.55%	37,360,200	1,500,311,296	1.03

需要全历史数据与程序化访问？查看北方稀土日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600111 获取全部历史日线。