北京银行
sh601169 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）
5.60
涨跌幅
-0.18%
成交量
156,725,300 股
成交额
882,984,192 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 | 5.61 | 5.60 | 5.69 | 5.59 | -0.18% | 156,725,300 | 882,984,192 | 0.74 |
| 2026-10-13 | 5.69 | 5.61 | 5.70 | 5.59 | -1.41% | 167,973,300 | 945,268,288 | 0.79 |
| 2026-10-12 | 5.58 | 5.69 | 5.70 | 5.57 | +2.15% | 229,618,500 | 1,300,328,320 | 1.09 |
| 2026-10-09 | 5.68 | 5.57 | 5.69 | 5.56 | -1.59% | 187,546,800 | 1,054,679,808 | 0.89 |
| 2026-10-08 | 5.56 | 5.66 | 5.69 | 5.55 | +1.62% | 182,733,700 | 1,032,434,688 | 0.86 |
| 2026-09-30 | 5.48 | 5.57 | 5.58 | 5.48 | +1.64% | 155,031,500 | 860,112,640 | 0.73 |
| 2026-09-29 | 5.46 | 5.48 | 5.51 | 5.44 | +0.55% | 115,819,600 | 634,480,000 | 0.55 |
| 2026-09-28 | 5.49 | 5.45 | 5.53 | 5.43 | -0.73% | 143,885,700 | 786,792,000 | 0.68 |
| 2026-09-24 | 5.48 | 5.49 | 5.54 | 5.47 | +0.37% | 131,041,600 | 721,426,240 | 0.62 |
| 2026-09-23 | 5.50 | 5.47 | 5.53 | 5.45 | -0.91% | 115,042,300 | 630,803,904 | 0.54 |
| 2026-09-22 | 5.52 | 5.52 | 5.53 | 5.47 | -0.36% | 151,370,000 | 832,613,120 | 0.72 |
| 2026-09-21 | 5.51 | 5.54 | 5.55 | 5.48 | +0.00% | 155,403,200 | 857,953,856 | 0.73 |
| 2026-09-18 | 5.52 | 5.54 | 5.62 | 5.51 | +0.00% | 137,805,900 | 765,584,896 | 0.65 |
| 2026-09-17 | 5.61 | 5.54 | 5.62 | 5.53 | -1.07% | 150,926,900 | 841,648,448 | 0.71 |
| 2026-09-16 | 5.64 | 5.60 | 5.67 | 5.56 | -1.06% | 154,194,400 | 863,506,944 | 0.73 |
| 2026-09-15 | 5.67 | 5.66 | 5.69 | 5.62 | -0.35% | 170,243,200 | 963,339,648 | 0.81 |
| 2026-09-14 | 5.60 | 5.68 | 5.69 | 5.59 | +1.61% | 195,109,500 | 1,103,208,448 | 0.92 |
| 2026-09-11 | 5.64 | 5.59 | 5.64 | 5.58 | -0.89% | 157,353,800 | 882,137,600 | 0.74 |
| 2026-09-10 | 5.53 | 5.64 | 5.66 | 5.52 | +1.99% | 222,011,300 | 1,245,488,896 | 1.05 |
| 2026-09-09 | 5.51 | 5.53 | 5.58 | 5.50 | -0.18% | 124,250,200 | 688,448,256 | 0.59 |
| 2026-09-08 | 5.49 | 5.54 | 5.57 | 5.47 | +1.09% | 172,100,400 | 951,549,312 | 0.81 |
| 2026-09-07 | 5.60 | 5.48 | 5.60 | 5.46 | -2.14% | 228,786,000 | 1,258,173,824 | 1.08 |
| 2026-09-04 | 5.54 | 5.60 | 5.65 | 5.52 | +1.08% | 231,304,300 | 1,295,596,160 | 1.09 |
| 2026-09-03 | 5.52 | 5.54 | 5.67 | 5.51 | +0.00% | 329,232,200 | 1,842,414,976 | 1.56 |
| 2026-09-02 | 5.49 | 5.54 | 5.56 | 5.47 | +0.91% | 268,183,400 | 1,482,861,824 | 1.27 |
| 2026-09-01 | 5.33 | 5.49 | 5.50 | 5.32 | +2.62% | 374,284,600 | 2,040,683,648 | 1.77 |
| 2026-08-31 | 5.20 | 5.35 | 5.38 | 5.19 | +5.11% | 591,613,200 | 3,143,131,136 | 2.80 |
| 2026-08-28 | 5.08 | 5.09 | 5.10 | 5.06 | +0.00% | 74,687,400 | 379,818,304 | 0.35 |
| 2026-08-27 | 5.17 | 5.09 | 5.18 | 5.07 | -1.74% | 150,131,900 | 766,285,376 | 0.71 |
| 2026-08-26 | 5.13 | 5.18 | 5.18 | 5.12 | +0.78% | 95,474,300 | 493,186,688 | 0.45 |
需要全历史数据与程序化访问？
查看 北京银行 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=sh601169 获取全部历史日线。