北矿科技

sh600980 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）

17.79

涨跌幅

-2.25%

成交量

1,394,300 股

成交额

25,068,414 元

换手率

0.74%

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	18.08	17.79	18.48	17.72	-2.25%	1,394,300	25,068,414	0.74
2026-10-13	17.96	18.20	18.36	17.60	+0.83%	1,844,800	33,087,448	0.97
2026-10-12	18.56	18.05	18.56	18.00	-2.64%	1,965,600	35,932,788	1.04
2026-10-09	18.57	18.54	18.65	17.90	+0.00%	2,101,100	38,443,616	1.11
2026-10-08	18.83	18.54	18.98	18.41	-1.12%	2,042,100	38,034,168	1.08
2026-09-30	18.80	18.75	18.96	18.56	-0.16%	1,447,000	27,181,476	0.76
2026-09-29	18.39	18.78	18.90	18.25	+0.91%	1,878,900	35,178,532	0.99
2026-09-28	19.14	18.61	19.16	18.33	-2.72%	2,581,000	48,114,920	1.36
2026-09-24	19.37	19.13	19.48	19.12	-2.10%	1,826,800	35,207,792	0.97
2026-09-23	19.98	19.54	19.98	19.38	-1.31%	2,574,000	50,319,672	1.36
2026-09-22	19.38	19.80	19.80	19.32	+2.11%	2,641,500	51,756,664	1.40
2026-09-21	18.87	19.39	19.45	18.85	+2.81%	2,428,800	46,744,396	1.28
2026-09-18	18.70	18.86	18.90	18.70	+1.62%	1,414,400	26,619,356	0.75
2026-09-17	18.72	18.56	18.86	18.34	-1.17%	1,452,300	26,999,966	0.77
2026-09-16	18.49	18.78	18.99	18.24	+1.57%	1,934,900	35,969,960	1.02
2026-09-15	18.73	18.49	18.78	18.30	-1.28%	1,372,100	25,512,834	0.72
2026-09-14	18.53	18.73	18.84	18.42	+0.70%	1,603,000	29,919,660	0.85
2026-09-11	18.90	18.60	19.04	18.36	-2.87%	1,937,400	36,075,828	1.02
2026-09-10	19.46	19.15	19.46	19.12	-1.49%	1,522,000	29,278,336	0.80
2026-09-09	19.43	19.44	19.49	19.26	-0.21%	1,338,100	25,924,360	0.71
2026-09-08	19.32	19.48	19.50	19.20	+0.57%	1,931,300	37,383,756	1.02
2026-09-07	19.50	19.37	19.52	19.14	+0.47%	2,002,300	38,803,084	1.06
2026-09-04	19.52	19.28	19.70	19.18	-1.33%	1,898,800	37,000,808	1.00
2026-09-03	19.58	19.54	19.88	19.41	+0.51%	2,504,800	49,068,956	1.32
2026-09-02	19.70	19.44	19.78	19.19	-2.07%	3,511,800	68,077,272	1.86
2026-09-01	19.90	19.85	20.20	19.80	-0.35%	3,116,200	62,456,460	1.65
2026-08-31	20.00	19.92	20.06	19.76	-0.99%	2,697,100	53,744,364	1.43
2026-08-28	20.47	20.12	20.47	20.06	-1.03%	1,890,600	38,089,968	1.00
2026-08-27	19.68	20.33	20.46	19.62	+2.94%	3,121,100	62,821,956	1.65
2026-08-26	19.82	19.75	20.08	19.75	-0.55%	2,049,500	40,751,588	1.08

需要全历史数据与程序化访问？查看北矿科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600980 获取全部历史日线。