北方导航

sh600435 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）

11.51

涨跌幅

+0.09%

成交量

21,840,700 股

成交额

250,053,952 元

换手率

1.44%

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	11.43	11.51	11.65	11.22	+0.09%	21,840,700	250,053,952	1.44
2026-10-13	10.85	11.50	11.67	10.73	+5.60%	30,345,900	343,819,264	2.01
2026-10-12	11.01	10.89	11.22	10.87	-1.18%	9,717,600	106,753,728	0.64
2026-10-09	11.04	11.02	11.07	10.68	+0.00%	13,302,000	144,507,200	0.88
2026-10-08	11.15	11.02	11.42	10.94	-1.25%	12,836,100	142,876,256	0.85
2026-09-30	10.90	11.16	11.20	10.88	+2.67%	16,087,500	177,848,016	1.06
2026-09-29	10.79	10.87	10.95	10.75	+0.09%	8,531,700	92,541,272	0.56
2026-09-28	11.14	10.86	11.14	10.80	-2.69%	16,703,800	182,505,312	1.10
2026-09-24	11.39	11.16	11.39	11.15	-1.41%	12,892,900	144,788,576	0.85
2026-09-23	11.69	11.32	11.72	11.31	-3.08%	15,913,800	181,527,824	1.05
2026-09-22	11.90	11.68	12.00	11.65	-2.10%	18,472,400	216,860,592	1.22
2026-09-21	11.43	11.93	12.05	11.37	+4.56%	35,632,000	423,034,656	2.36
2026-09-18	11.19	11.41	11.46	11.11	+2.42%	17,419,100	197,684,256	1.15
2026-09-17	11.19	11.14	11.39	11.11	-0.89%	10,754,400	120,651,872	0.71
2026-09-16	11.20	11.24	11.35	11.05	+0.09%	17,933,000	201,016,320	1.19
2026-09-15	11.41	11.23	11.42	11.21	-1.49%	17,033,800	192,271,712	1.13
2026-09-14	11.85	11.40	12.05	11.37	-4.52%	30,242,800	349,343,872	2.00
2026-09-11	11.82	11.94	12.06	11.61	+1.44%	36,000,500	426,114,112	2.38
2026-09-10	11.94	11.77	12.00	11.74	-1.42%	18,675,900	221,019,136	1.23
2026-09-09	11.76	11.94	12.11	11.68	+1.19%	35,331,000	421,811,328	2.34
2026-09-08	11.38	11.80	11.84	11.30	+3.96%	33,536,500	390,816,064	2.22
2026-09-07	11.51	11.35	11.57	11.27	-2.07%	26,638,700	303,062,944	1.76
2026-09-04	11.66	11.59	11.85	11.51	-0.17%	35,742,600	416,603,136	2.36
2026-09-03	11.51	11.61	11.95	11.38	-0.09%	53,250,900	620,219,712	3.52
2026-09-02	11.08	11.62	11.70	11.03	+4.59%	70,418,800	808,296,512	4.66
2026-09-01	10.80	11.11	11.38	10.77	+2.40%	30,178,200	335,130,400	2.00
2026-08-31	10.71	10.85	10.87	10.58	+1.21%	16,708,200	179,650,480	1.10
2026-08-28	10.51	10.72	10.90	10.51	+1.61%	16,721,100	179,753,072	1.11
2026-08-27	10.36	10.55	10.60	10.34	+1.15%	13,957,400	146,810,656	0.92
2026-08-26	10.50	10.43	10.52	10.33	-1.14%	13,557,900	141,498,016	0.90

需要全历史数据与程序化访问？查看北方导航日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600435 获取全部历史日线。