鲁北化工
sh600727 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）
7.41
涨跌幅
-1.85%
成交量
11,462,200 股
成交额
86,382,880 元
换手率
2.17%
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 | 7.54 | 7.41 | 7.70 | 7.39 | -1.85% | 11,462,200 | 86,382,880 | 2.17 |
| 2026-10-13 | 7.51 | 7.55 | 7.60 | 7.30 | -0.40% | 13,757,900 | 102,623,944 | 2.60 |
| 2026-10-12 | 7.82 | 7.58 | 7.83 | 7.56 | -3.19% | 13,935,700 | 107,093,888 | 2.64 |
| 2026-10-09 | 7.81 | 7.83 | 7.85 | 7.69 | +0.38% | 15,050,700 | 117,092,472 | 2.85 |
| 2026-10-08 | 7.49 | 7.80 | 7.90 | 7.49 | +4.14% | 18,144,800 | 140,609,360 | 3.43 |
| 2026-09-30 | 7.45 | 7.49 | 7.59 | 7.44 | +0.81% | 7,373,400 | 55,328,660 | 1.39 |
| 2026-09-29 | 7.41 | 7.43 | 7.48 | 7.40 | -0.40% | 5,514,900 | 41,027,368 | 1.04 |
| 2026-09-28 | 7.60 | 7.46 | 7.64 | 7.39 | -1.97% | 9,100,700 | 67,939,344 | 1.72 |
| 2026-09-24 | 7.49 | 7.61 | 7.65 | 7.47 | +1.20% | 10,093,000 | 76,529,480 | 1.91 |
| 2026-09-23 | 7.57 | 7.52 | 7.59 | 7.47 | -1.18% | 7,025,200 | 52,838,836 | 1.33 |
| 2026-09-22 | 7.60 | 7.61 | 7.64 | 7.51 | -0.13% | 10,817,900 | 81,758,528 | 2.05 |
| 2026-09-21 | 7.50 | 7.62 | 7.64 | 7.47 | +1.74% | 8,819,900 | 66,855,672 | 1.67 |
| 2026-09-18 | 7.49 | 7.49 | 7.61 | 7.43 | +1.08% | 8,036,600 | 60,428,360 | 1.52 |
| 2026-09-17 | 7.46 | 7.41 | 7.49 | 7.33 | -1.33% | 7,383,900 | 54,743,916 | 1.40 |
| 2026-09-16 | 7.36 | 7.51 | 7.52 | 7.31 | +1.76% | 9,013,200 | 67,115,560 | 1.71 |
| 2026-09-15 | 7.56 | 7.38 | 7.58 | 7.36 | -2.64% | 9,478,400 | 70,510,272 | 1.79 |
| 2026-09-14 | 7.57 | 7.58 | 7.65 | 7.48 | +0.00% | 8,262,800 | 62,499,728 | 1.56 |
| 2026-09-11 | 7.75 | 7.58 | 7.83 | 7.49 | -2.94% | 14,267,600 | 108,234,880 | 2.70 |
| 2026-09-10 | 8.00 | 7.81 | 8.01 | 7.80 | -2.50% | 12,658,500 | 99,857,920 | 2.39 |
| 2026-09-09 | 7.98 | 8.01 | 8.07 | 7.95 | -0.25% | 15,703,800 | 125,919,104 | 2.97 |
| 2026-09-08 | 7.70 | 8.03 | 8.04 | 7.67 | +3.88% | 23,249,500 | 184,923,600 | 4.40 |
| 2026-09-07 | 7.71 | 7.73 | 7.81 | 7.62 | +0.13% | 10,829,100 | 83,556,040 | 2.05 |
| 2026-09-04 | 7.82 | 7.72 | 7.87 | 7.66 | -0.64% | 13,979,200 | 108,684,344 | 2.64 |
| 2026-09-03 | 7.89 | 7.77 | 7.93 | 7.73 | -2.02% | 15,732,900 | 122,596,736 | 2.98 |
| 2026-09-02 | 7.97 | 7.93 | 8.05 | 7.82 | -1.00% | 16,773,200 | 132,385,672 | 3.17 |
| 2026-09-01 | 7.81 | 8.01 | 8.02 | 7.77 | +2.56% | 25,358,000 | 201,820,928 | 4.80 |
| 2026-08-31 | 7.79 | 7.81 | 7.86 | 7.69 | -0.38% | 18,929,600 | 147,489,888 | 3.58 |
| 2026-08-28 | 7.62 | 7.84 | 7.89 | 7.59 | +3.02% | 26,432,600 | 205,151,712 | 5.00 |
| 2026-08-27 | 7.56 | 7.61 | 7.65 | 7.51 | +0.13% | 12,752,100 | 96,652,720 | 2.41 |
| 2026-08-26 | 7.50 | 7.60 | 7.64 | 7.46 | +0.66% | 13,990,100 | 106,154,776 | 2.65 |
需要全历史数据与程序化访问？
查看 鲁北化工 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=sh600727 获取全部历史日线。