北元化工
sh601568 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）
3.60
涨跌幅
+0.28%
成交量
13,932,600 股
成交额
50,271,840 元
换手率
0.35%
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 | 3.59 | 3.60 | 3.63 | 3.58 | +0.28% | 13,932,600 | 50,271,840 | 0.35 |
| 2026-10-13 | 3.58 | 3.59 | 3.61 | 3.54 | +0.00% | 12,978,500 | 46,466,404 | 0.33 |
| 2026-10-12 | 3.58 | 3.59 | 3.61 | 3.56 | +0.00% | 13,998,700 | 50,232,360 | 0.35 |
| 2026-10-09 | 3.58 | 3.59 | 3.63 | 3.57 | +0.56% | 21,887,500 | 78,808,728 | 0.55 |
| 2026-10-08 | 3.54 | 3.57 | 3.61 | 3.53 | +0.56% | 17,544,000 | 62,674,624 | 0.44 |
| 2026-09-30 | 3.51 | 3.55 | 3.56 | 3.50 | +1.14% | 14,308,800 | 50,550,216 | 0.36 |
| 2026-09-29 | 3.53 | 3.51 | 3.54 | 3.47 | -0.28% | 18,634,700 | 65,318,256 | 0.47 |
| 2026-09-28 | 3.59 | 3.52 | 3.60 | 3.50 | -1.95% | 18,640,500 | 65,821,396 | 0.47 |
| 2026-09-24 | 3.59 | 3.59 | 3.62 | 3.57 | -0.28% | 11,870,000 | 42,648,524 | 0.30 |
| 2026-09-23 | 3.66 | 3.60 | 3.67 | 3.60 | -1.64% | 14,614,500 | 53,131,592 | 0.37 |
| 2026-09-22 | 3.70 | 3.66 | 3.71 | 3.64 | -1.08% | 14,301,900 | 52,444,776 | 0.36 |
| 2026-09-21 | 3.64 | 3.70 | 3.72 | 3.63 | +1.65% | 15,433,400 | 56,709,048 | 0.39 |
| 2026-09-18 | 3.66 | 3.64 | 3.67 | 3.63 | -0.27% | 12,041,300 | 43,922,956 | 0.30 |
| 2026-09-17 | 3.69 | 3.65 | 3.69 | 3.62 | -1.08% | 15,367,400 | 56,050,200 | 0.39 |
| 2026-09-16 | 3.75 | 3.69 | 3.75 | 3.68 | -1.60% | 20,026,900 | 74,285,424 | 0.50 |
| 2026-09-15 | 3.82 | 3.75 | 3.83 | 3.72 | -2.09% | 16,732,400 | 62,973,136 | 0.42 |
| 2026-09-14 | 3.72 | 3.83 | 3.83 | 3.70 | +2.96% | 30,726,100 | 116,228,424 | 0.77 |
| 2026-09-11 | 3.83 | 3.72 | 3.84 | 3.65 | -2.87% | 61,263,200 | 227,009,520 | 1.54 |
| 2026-09-10 | 3.92 | 3.83 | 3.96 | 3.82 | -2.54% | 46,710,600 | 181,081,600 | 1.18 |
| 2026-09-09 | 3.88 | 3.93 | 3.99 | 3.88 | +1.03% | 38,316,600 | 151,418,944 | 0.96 |
| 2026-09-08 | 3.81 | 3.89 | 3.91 | 3.80 | +2.37% | 26,936,500 | 104,392,232 | 0.68 |
| 2026-09-07 | 3.81 | 3.80 | 3.83 | 3.79 | -0.26% | 15,896,900 | 60,630,236 | 0.40 |
| 2026-09-04 | 3.79 | 3.81 | 3.84 | 3.78 | +0.79% | 15,400,100 | 58,709,528 | 0.39 |
| 2026-09-03 | 3.82 | 3.78 | 3.84 | 3.77 | -1.05% | 12,398,700 | 47,071,112 | 0.31 |
| 2026-09-02 | 3.85 | 3.82 | 3.85 | 3.77 | -0.78% | 18,262,800 | 69,515,008 | 0.46 |
| 2026-09-01 | 3.84 | 3.85 | 3.89 | 3.83 | +0.00% | 20,687,500 | 79,849,280 | 0.52 |
| 2026-08-31 | 3.86 | 3.85 | 3.88 | 3.82 | -0.26% | 16,618,400 | 64,053,084 | 0.42 |
| 2026-08-28 | 3.79 | 3.86 | 3.87 | 3.78 | +1.58% | 20,582,400 | 79,058,336 | 0.52 |
| 2026-08-27 | 3.79 | 3.80 | 3.83 | 3.74 | -0.78% | 25,714,800 | 97,303,624 | 0.65 |
| 2026-08-26 | 3.77 | 3.83 | 3.85 | 3.76 | +1.32% | 19,640,900 | 75,102,496 | 0.49 |
需要全历史数据与程序化访问？
查看 北元化工 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=sh601568 获取全部历史日线。