北汽蓝谷
sh600733 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）
4.47
涨跌幅
-4.49%
成交量
115,563,900 股
成交额
522,730,112 元
换手率
1.91%
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 | 4.65 | 4.47 | 4.68 | 4.45 | -4.49% | 115,563,900 | 522,730,112 | 1.91 |
| 2026-10-13 | 4.66 | 4.68 | 4.78 | 4.61 | -0.85% | 111,317,300 | 523,334,880 | 1.84 |
| 2026-10-12 | 4.73 | 4.72 | 4.79 | 4.66 | -0.21% | 90,746,300 | 428,121,504 | 1.50 |
| 2026-10-09 | 4.76 | 4.73 | 4.78 | 4.55 | -0.84% | 129,075,100 | 600,795,648 | 2.14 |
| 2026-10-08 | 5.00 | 4.77 | 5.05 | 4.72 | -5.92% | 184,951,900 | 891,304,448 | 3.06 |
| 2026-09-30 | 4.93 | 5.07 | 5.25 | 4.76 | +2.84% | 269,971,900 | 1,364,024,320 | 4.47 |
| 2026-09-29 | 4.87 | 4.93 | 5.10 | 4.80 | -0.40% | 197,723,000 | 975,237,120 | 3.27 |
| 2026-09-28 | 4.68 | 4.95 | 5.07 | 4.68 | +5.77% | 226,207,300 | 1,111,736,960 | 3.74 |
| 2026-09-24 | 4.74 | 4.68 | 4.88 | 4.67 | -1.89% | 89,689,200 | 427,339,904 | 1.48 |
| 2026-09-23 | 4.76 | 4.77 | 4.93 | 4.72 | -0.21% | 119,229,500 | 572,535,744 | 1.97 |
| 2026-09-22 | 4.66 | 4.78 | 4.86 | 4.63 | +2.80% | 134,945,300 | 641,477,760 | 2.23 |
| 2026-09-21 | 4.56 | 4.65 | 4.67 | 4.55 | +2.42% | 94,874,900 | 438,366,848 | 1.57 |
| 2026-09-18 | 4.46 | 4.54 | 4.64 | 4.45 | +1.11% | 125,488,200 | 570,826,048 | 2.08 |
| 2026-09-17 | 4.52 | 4.49 | 4.58 | 4.39 | +0.45% | 110,232,300 | 493,744,960 | 1.82 |
| 2026-09-16 | 4.50 | 4.47 | 4.51 | 4.38 | -1.32% | 90,948,800 | 405,359,488 | 1.50 |
| 2026-09-15 | 4.70 | 4.53 | 4.74 | 4.52 | -3.82% | 120,315,000 | 553,396,992 | 1.99 |
| 2026-09-14 | 4.65 | 4.71 | 4.83 | 4.65 | +1.29% | 96,166,300 | 452,782,688 | 1.59 |
| 2026-09-11 | 4.77 | 4.65 | 4.77 | 4.63 | -3.12% | 79,260,900 | 369,991,968 | 1.31 |
| 2026-09-10 | 4.92 | 4.80 | 4.92 | 4.79 | -2.83% | 73,406,600 | 354,785,184 | 1.21 |
| 2026-09-09 | 4.95 | 4.94 | 4.97 | 4.88 | -0.60% | 45,624,200 | 224,614,416 | 0.75 |
| 2026-09-08 | 4.92 | 4.97 | 4.99 | 4.88 | +1.02% | 51,078,000 | 253,189,728 | 0.84 |
| 2026-09-07 | 4.91 | 4.92 | 4.99 | 4.91 | -0.20% | 48,597,700 | 239,951,488 | 0.80 |
| 2026-09-04 | 4.98 | 4.93 | 5.12 | 4.90 | -0.20% | 99,232,800 | 497,172,192 | 1.64 |
| 2026-09-03 | 5.03 | 4.94 | 5.07 | 4.93 | -1.40% | 46,426,800 | 231,486,304 | 0.77 |
| 2026-09-02 | 5.08 | 5.01 | 5.10 | 4.99 | -2.34% | 52,056,000 | 261,372,592 | 0.86 |
| 2026-09-01 | 5.08 | 5.13 | 5.16 | 5.05 | +0.98% | 59,618,300 | 305,453,728 | 0.99 |
| 2026-08-31 | 5.10 | 5.08 | 5.14 | 5.02 | -1.17% | 94,123,400 | 476,625,216 | 1.56 |
| 2026-08-28 | 5.08 | 5.14 | 5.18 | 5.08 | +0.59% | 57,419,500 | 295,701,184 | 0.95 |
| 2026-08-27 | 5.10 | 5.11 | 5.24 | 5.05 | +0.59% | 71,584,700 | 366,192,480 | 1.18 |
| 2026-08-26 | 4.99 | 5.08 | 5.14 | 4.96 | +2.01% | 72,757,200 | 369,275,520 | 1.20 |
需要全历史数据与程序化访问？
查看 北汽蓝谷 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=sh600733 获取全部历史日线。