北方股份
sh600262 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）
14.13
涨跌幅
-2.01%
成交量
2,386,400 股
成交额
34,067,188 元
换手率
1.00%
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 | 14.36 | 14.13 | 14.50 | 14.09 | -2.01% | 2,386,400 | 34,067,188 | 1.00 |
| 2026-10-13 | 14.30 | 14.42 | 14.52 | 13.95 | +0.07% | 4,343,600 | 61,583,960 | 1.82 |
| 2026-10-12 | 14.64 | 14.41 | 14.79 | 14.41 | -1.97% | 2,589,900 | 37,710,844 | 1.09 |
| 2026-10-09 | 14.50 | 14.70 | 14.77 | 14.06 | +1.80% | 4,753,000 | 68,508,568 | 2.00 |
| 2026-10-08 | 14.50 | 14.44 | 14.82 | 14.38 | -0.55% | 3,035,600 | 44,232,356 | 1.28 |
| 2026-09-30 | 14.59 | 14.52 | 14.77 | 14.51 | -0.07% | 2,119,600 | 30,914,204 | 0.89 |
| 2026-09-29 | 14.48 | 14.53 | 14.73 | 14.43 | -0.34% | 2,391,600 | 34,951,376 | 1.00 |
| 2026-09-28 | 14.66 | 14.58 | 14.85 | 14.49 | -0.88% | 3,295,600 | 48,187,844 | 1.38 |
| 2026-09-24 | 14.88 | 14.71 | 15.02 | 14.67 | -0.81% | 3,231,100 | 47,971,516 | 1.36 |
| 2026-09-23 | 15.02 | 14.83 | 15.02 | 14.50 | -3.07% | 5,149,200 | 76,340,256 | 2.16 |
| 2026-09-22 | 15.62 | 15.30 | 15.69 | 15.30 | -2.05% | 4,261,200 | 65,529,980 | 1.79 |
| 2026-09-21 | 15.10 | 15.62 | 15.63 | 15.06 | +3.51% | 5,860,100 | 90,489,824 | 2.46 |
| 2026-09-18 | 14.82 | 15.09 | 15.33 | 14.82 | +2.51% | 4,357,400 | 65,551,248 | 1.83 |
| 2026-09-17 | 14.88 | 14.72 | 15.00 | 14.62 | -1.27% | 3,685,900 | 54,385,312 | 1.55 |
| 2026-09-16 | 14.88 | 14.91 | 15.04 | 14.74 | +0.20% | 3,522,700 | 52,439,312 | 1.48 |
| 2026-09-15 | 15.16 | 14.88 | 15.20 | 14.85 | -2.36% | 4,192,100 | 62,940,736 | 1.76 |
| 2026-09-14 | 15.39 | 15.24 | 15.50 | 15.18 | -0.78% | 3,780,700 | 57,838,616 | 1.59 |
| 2026-09-11 | 15.41 | 15.36 | 15.59 | 15.10 | -1.54% | 5,182,000 | 79,195,248 | 2.18 |
| 2026-09-10 | 15.90 | 15.60 | 15.93 | 15.59 | -1.95% | 4,083,100 | 64,050,440 | 1.72 |
| 2026-09-09 | 15.80 | 15.91 | 15.99 | 15.68 | +0.51% | 5,346,500 | 84,594,384 | 2.25 |
| 2026-09-08 | 15.40 | 15.83 | 16.06 | 15.31 | +3.13% | 7,495,500 | 117,816,888 | 3.15 |
| 2026-09-07 | 15.52 | 15.35 | 15.60 | 15.28 | -0.84% | 4,101,800 | 63,110,432 | 1.72 |
| 2026-09-04 | 15.60 | 15.48 | 15.80 | 15.40 | -0.51% | 6,172,500 | 96,448,432 | 2.59 |
| 2026-09-03 | 15.80 | 15.56 | 15.94 | 15.52 | -0.95% | 5,620,500 | 87,972,056 | 2.36 |
| 2026-09-02 | 15.55 | 15.71 | 15.95 | 15.50 | +0.19% | 9,328,200 | 147,099,184 | 3.92 |
| 2026-09-01 | 15.25 | 15.68 | 15.79 | 15.19 | +2.89% | 9,969,900 | 156,058,944 | 4.19 |
| 2026-08-31 | 15.27 | 15.24 | 15.37 | 15.18 | -0.91% | 5,163,400 | 78,637,984 | 2.17 |
| 2026-08-28 | 15.38 | 15.38 | 15.64 | 15.33 | -0.26% | 5,620,100 | 86,875,448 | 2.36 |
| 2026-08-27 | 15.28 | 15.42 | 15.58 | 15.11 | +0.85% | 8,758,700 | 134,782,752 | 3.68 |
| 2026-08-26 | 15.75 | 15.29 | 15.80 | 15.28 | -3.59% | 13,868,600 | 214,350,336 | 5.83 |
需要全历史数据与程序化访问？
查看 北方股份 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=sh600262 获取全部历史日线。