北大荒

sh600598 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）

13.13

涨跌幅

+0.00%

成交量

22,172,600 股

成交额

291,234,432 元

换手率

1.25%

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	13.05	13.13	13.32	12.92	+0.00%	22,172,600	291,234,432	1.25
2026-10-13	12.61	13.13	13.26	12.60	+3.14%	36,364,000	474,190,752	2.05
2026-10-12	13.08	12.73	13.34	12.68	-3.27%	33,597,200	434,804,128	1.89
2026-10-09	12.70	13.16	13.21	12.60	+4.11%	40,123,500	520,758,656	2.26
2026-10-08	12.68	12.64	12.83	12.55	+0.08%	15,668,900	198,949,808	0.88
2026-09-30	12.45	12.63	12.74	12.38	+1.69%	15,980,300	201,095,136	0.90
2026-09-29	12.29	12.42	12.77	12.28	+0.49%	18,685,200	234,178,816	1.05
2026-09-28	12.55	12.36	12.58	11.99	-1.04%	29,668,900	361,240,000	1.67
2026-09-24	12.77	12.49	12.93	12.48	-2.12%	19,359,200	244,633,776	1.09
2026-09-23	13.05	12.76	13.08	12.72	-2.60%	20,260,100	259,830,368	1.14
2026-09-22	12.81	13.10	13.42	12.71	+2.18%	43,478,300	569,345,152	2.45
2026-09-21	12.59	12.82	12.85	12.50	+1.42%	27,737,300	353,423,648	1.56
2026-09-18	12.37	12.64	12.75	12.36	+0.56%	33,624,300	424,124,320	1.89
2026-09-17	12.42	12.57	12.83	12.32	+0.88%	37,857,300	476,225,376	2.13
2026-09-16	12.33	12.46	12.49	12.20	+1.05%	20,938,500	259,375,312	1.18
2026-09-15	12.70	12.33	12.73	12.32	-2.76%	32,715,400	408,382,496	1.84
2026-09-14	12.89	12.68	13.10	12.58	-2.76%	37,644,800	479,246,720	2.12
2026-09-11	13.53	13.04	13.59	12.97	-3.05%	48,449,100	639,925,504	2.73
2026-09-10	13.93	13.45	14.03	13.39	-3.38%	50,689,600	691,394,432	2.85
2026-09-09	14.05	13.92	14.25	13.77	-1.00%	73,527,200	1,025,892,416	4.14
2026-09-08	13.34	14.06	14.59	13.33	+5.63%	114,489,000	1,602,970,112	6.44
2026-09-07	13.16	13.31	13.43	13.13	+1.53%	49,244,300	655,756,864	2.77
2026-09-04	12.52	13.11	13.26	12.41	+3.55%	71,153,700	926,568,128	4.00
2026-09-03	12.66	12.66	12.85	12.44	-0.08%	47,002,500	591,256,768	2.64
2026-09-02	13.51	12.67	13.57	12.57	-8.59%	88,537,900	1,142,901,632	4.98
2026-09-01	13.01	13.86	14.07	12.96	+7.44%	109,444,100	1,495,288,448	6.16
2026-08-31	13.43	12.90	13.88	12.88	-3.87%	68,534,200	909,845,760	3.86
2026-08-28	13.31	13.42	13.72	13.19	-1.03%	53,891,200	724,173,568	3.03
2026-08-27	13.22	13.56	13.60	13.15	+3.99%	60,888,400	818,977,344	3.43
2026-08-26	12.97	13.04	13.41	12.95	-1.06%	47,438,800	622,096,640	2.67

需要全历史数据与程序化访问？查看北大荒日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600598 获取全部历史日线。