北投科技
sh600936 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）
4.19
涨跌幅
-1.64%
成交量
23,574,900 股
成交额
99,519,616 元
换手率
1.41%
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 | 4.24 | 4.19 | 4.28 | 4.19 | -1.64% | 23,574,900 | 99,519,616 | 1.41 |
| 2026-10-13 | 4.18 | 4.26 | 4.28 | 4.12 | +0.00% | 25,713,600 | 107,899,888 | 1.54 |
| 2026-10-12 | 4.42 | 4.26 | 4.43 | 4.25 | -2.74% | 28,233,600 | 121,610,216 | 1.69 |
| 2026-10-09 | 4.25 | 4.38 | 4.39 | 4.16 | +2.58% | 39,925,600 | 170,341,776 | 2.39 |
| 2026-10-08 | 4.28 | 4.27 | 4.34 | 4.23 | +0.71% | 28,512,100 | 122,413,896 | 1.71 |
| 2026-09-30 | 4.34 | 4.24 | 4.39 | 4.22 | -0.24% | 18,453,900 | 78,558,960 | 1.10 |
| 2026-09-29 | 4.23 | 4.25 | 4.29 | 4.23 | -0.47% | 20,442,300 | 87,286,600 | 1.22 |
| 2026-09-28 | 4.32 | 4.27 | 4.33 | 4.20 | -0.93% | 24,227,800 | 103,278,048 | 1.45 |
| 2026-09-24 | 4.33 | 4.31 | 4.42 | 4.30 | -0.92% | 25,717,500 | 111,636,192 | 1.54 |
| 2026-09-23 | 4.50 | 4.35 | 4.50 | 4.34 | -3.12% | 40,997,300 | 179,685,328 | 2.45 |
| 2026-09-22 | 4.54 | 4.49 | 4.56 | 4.46 | -0.88% | 38,077,700 | 171,280,416 | 2.28 |
| 2026-09-21 | 4.58 | 4.53 | 4.59 | 4.49 | +0.00% | 34,972,100 | 158,406,112 | 2.09 |
| 2026-09-18 | 4.43 | 4.53 | 4.56 | 4.43 | +2.03% | 45,984,100 | 207,539,712 | 2.75 |
| 2026-09-17 | 4.58 | 4.44 | 4.58 | 4.41 | -3.48% | 60,228,600 | 269,332,960 | 3.60 |
| 2026-09-16 | 4.75 | 4.60 | 4.75 | 4.59 | -4.56% | 66,344,400 | 308,819,968 | 3.97 |
| 2026-09-15 | 4.91 | 4.82 | 4.99 | 4.74 | -2.63% | 66,167,000 | 321,118,368 | 3.96 |
| 2026-09-14 | 5.08 | 4.95 | 5.28 | 4.91 | -3.13% | 68,832,800 | 346,548,544 | 4.12 |
| 2026-09-11 | 4.86 | 5.11 | 5.18 | 4.79 | +4.29% | 98,039,200 | 488,838,208 | 5.87 |
| 2026-09-10 | 4.97 | 4.90 | 5.00 | 4.85 | -1.21% | 45,780,800 | 224,991,488 | 2.74 |
| 2026-09-09 | 5.02 | 4.96 | 5.10 | 4.85 | -1.98% | 79,128,100 | 392,586,592 | 4.74 |
| 2026-09-08 | 5.26 | 5.06 | 5.32 | 4.83 | -5.77% | 113,192,900 | 577,443,264 | 6.77 |
| 2026-09-07 | 5.59 | 5.37 | 5.60 | 5.24 | -1.47% | 86,730,200 | 471,332,320 | 5.19 |
| 2026-09-04 | 5.31 | 5.45 | 5.64 | 5.26 | +2.44% | 94,001,800 | 513,244,672 | 5.63 |
| 2026-09-03 | 5.22 | 5.32 | 5.36 | 5.18 | +1.92% | 77,611,300 | 409,825,120 | 4.64 |
| 2026-09-02 | 5.16 | 5.22 | 5.33 | 5.09 | +0.00% | 60,855,700 | 317,425,856 | 3.64 |
| 2026-09-01 | 5.15 | 5.22 | 5.33 | 5.12 | +0.77% | 62,991,800 | 327,865,984 | 3.77 |
| 2026-08-31 | 5.07 | 5.18 | 5.20 | 4.99 | +2.37% | 66,494,600 | 339,825,344 | 3.98 |
| 2026-08-28 | 5.06 | 5.06 | 5.19 | 4.99 | +1.00% | 73,050,000 | 372,047,360 | 4.37 |
| 2026-08-27 | 5.02 | 5.01 | 5.07 | 4.95 | -0.99% | 59,421,800 | 297,240,384 | 3.56 |
| 2026-08-26 | 5.00 | 5.06 | 5.17 | 4.97 | -0.59% | 92,764,400 | 470,484,192 | 5.55 |
需要全历史数据与程序化访问？
查看 北投科技 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=sh600936 获取全部历史日线。