市北高新
sh600604 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）
4.53
涨跌幅
-2.79%
成交量
11,137,500 股
成交额
50,896,200 元
换手率
0.79%
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 | 4.63 | 4.53 | 4.68 | 4.52 | -2.79% | 11,137,500 | 50,896,200 | 0.79 |
| 2026-10-13 | 4.65 | 4.66 | 4.68 | 4.54 | -0.21% | 15,380,300 | 70,879,432 | 1.09 |
| 2026-10-12 | 4.76 | 4.67 | 4.80 | 4.63 | -1.89% | 12,175,500 | 56,997,324 | 0.87 |
| 2026-10-09 | 4.70 | 4.76 | 4.80 | 4.63 | +0.42% | 17,192,200 | 81,007,992 | 1.22 |
| 2026-10-08 | 4.80 | 4.74 | 4.87 | 4.70 | -2.47% | 13,952,800 | 66,737,364 | 0.99 |
| 2026-09-30 | 4.80 | 4.86 | 4.90 | 4.62 | +0.21% | 28,319,800 | 134,844,000 | 2.01 |
| 2026-09-29 | 4.79 | 4.85 | 4.90 | 4.77 | +1.68% | 26,205,500 | 126,929,344 | 1.86 |
| 2026-09-28 | 4.82 | 4.77 | 4.86 | 4.73 | -0.83% | 15,318,000 | 73,290,904 | 1.09 |
| 2026-09-24 | 4.93 | 4.81 | 4.97 | 4.80 | -3.22% | 27,625,300 | 134,389,456 | 1.96 |
| 2026-09-23 | 4.89 | 4.97 | 5.11 | 4.89 | +0.61% | 40,356,600 | 202,615,296 | 2.87 |
| 2026-09-22 | 4.73 | 4.94 | 4.96 | 4.73 | +3.56% | 40,093,300 | 195,483,376 | 2.85 |
| 2026-09-21 | 4.59 | 4.77 | 4.78 | 4.55 | +3.47% | 24,136,200 | 113,414,960 | 1.71 |
| 2026-09-18 | 4.50 | 4.61 | 4.62 | 4.49 | +2.22% | 15,236,000 | 69,627,944 | 1.08 |
| 2026-09-17 | 4.44 | 4.51 | 4.53 | 4.41 | +1.12% | 13,215,600 | 59,156,020 | 0.94 |
| 2026-09-16 | 4.44 | 4.46 | 4.47 | 4.35 | +0.68% | 11,169,500 | 49,502,200 | 0.79 |
| 2026-09-15 | 4.52 | 4.43 | 4.53 | 4.42 | -1.99% | 12,115,600 | 53,907,080 | 0.86 |
| 2026-09-14 | 4.52 | 4.52 | 4.57 | 4.48 | -0.66% | 9,829,500 | 44,444,312 | 0.70 |
| 2026-09-11 | 4.62 | 4.55 | 4.66 | 4.51 | -2.36% | 14,737,900 | 67,062,800 | 1.05 |
| 2026-09-10 | 4.68 | 4.66 | 4.70 | 4.62 | -1.48% | 14,258,600 | 66,363,132 | 1.01 |
| 2026-09-09 | 4.84 | 4.73 | 4.85 | 4.69 | -2.67% | 24,030,800 | 113,585,096 | 1.71 |
| 2026-09-08 | 4.78 | 4.86 | 4.88 | 4.77 | +0.83% | 22,853,600 | 110,446,504 | 1.62 |
| 2026-09-07 | 4.84 | 4.82 | 4.86 | 4.75 | -0.82% | 18,920,500 | 90,897,040 | 1.34 |
| 2026-09-04 | 4.90 | 4.86 | 4.96 | 4.82 | +0.83% | 35,170,700 | 172,611,312 | 2.50 |
| 2026-09-03 | 4.79 | 4.82 | 4.88 | 4.71 | +0.42% | 29,419,000 | 141,471,888 | 2.09 |
| 2026-09-02 | 4.89 | 4.80 | 4.91 | 4.71 | -1.64% | 31,387,800 | 150,041,936 | 2.23 |
| 2026-09-01 | 4.74 | 4.88 | 4.91 | 4.71 | +1.67% | 44,416,200 | 215,414,384 | 3.16 |
| 2026-08-31 | 5.10 | 4.80 | 5.18 | 4.80 | -1.64% | 61,583,300 | 303,987,072 | 4.38 |
| 2026-08-28 | 4.99 | 4.88 | 5.03 | 4.88 | -2.01% | 39,081,700 | 192,840,416 | 2.78 |
| 2026-08-27 | 4.97 | 4.98 | 5.08 | 4.90 | -2.35% | 86,017,300 | 430,355,744 | 6.11 |
| 2026-08-26 | 4.60 | 5.10 | 5.10 | 4.56 | +9.91% | 97,241,900 | 489,741,216 | 6.91 |
需要全历史数据与程序化访问？
查看 市北高新 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=sh600604 获取全部历史日线。