北辰实业
sh601588 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）
1.73
涨跌幅
-1.70%
成交量
31,726,100 股
成交额
55,454,656 元
换手率
1.19%
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 | 1.77 | 1.73 | 1.78 | 1.72 | -1.70% | 31,726,100 | 55,454,656 | 1.19 |
| 2026-10-13 | 1.75 | 1.76 | 1.78 | 1.72 | -0.56% | 29,932,300 | 52,460,128 | 1.13 |
| 2026-10-12 | 1.82 | 1.77 | 1.83 | 1.76 | -3.28% | 32,251,400 | 57,533,844 | 1.21 |
| 2026-10-09 | 1.79 | 1.83 | 1.83 | 1.76 | +1.67% | 44,062,300 | 79,035,680 | 1.66 |
| 2026-10-08 | 1.81 | 1.80 | 1.85 | 1.78 | -1.64% | 51,190,800 | 93,138,880 | 1.92 |
| 2026-09-30 | 1.81 | 1.83 | 1.85 | 1.72 | +1.10% | 72,675,000 | 129,606,408 | 2.73 |
| 2026-09-29 | 1.75 | 1.81 | 1.83 | 1.75 | +3.43% | 49,682,400 | 89,509,240 | 1.87 |
| 2026-09-28 | 1.75 | 1.75 | 1.76 | 1.72 | +0.00% | 34,543,300 | 60,117,728 | 1.30 |
| 2026-09-24 | 1.78 | 1.75 | 1.80 | 1.73 | -2.23% | 52,520,800 | 92,202,000 | 1.97 |
| 2026-09-23 | 1.78 | 1.79 | 1.85 | 1.77 | +0.00% | 60,577,700 | 109,777,792 | 2.28 |
| 2026-09-22 | 1.78 | 1.79 | 1.80 | 1.74 | +0.00% | 59,175,700 | 104,891,752 | 2.22 |
| 2026-09-21 | 1.71 | 1.79 | 1.80 | 1.69 | +4.07% | 62,339,600 | 109,398,480 | 2.34 |
| 2026-09-18 | 1.68 | 1.72 | 1.73 | 1.67 | +1.78% | 41,750,000 | 70,985,848 | 1.57 |
| 2026-09-17 | 1.67 | 1.69 | 1.69 | 1.65 | +1.20% | 29,086,500 | 48,633,492 | 1.09 |
| 2026-09-16 | 1.67 | 1.67 | 1.68 | 1.65 | -0.60% | 27,024,000 | 45,074,104 | 1.02 |
| 2026-09-15 | 1.71 | 1.68 | 1.72 | 1.67 | -1.75% | 25,145,200 | 42,352,756 | 0.95 |
| 2026-09-14 | 1.69 | 1.71 | 1.72 | 1.69 | +0.59% | 24,274,800 | 41,373,016 | 0.91 |
| 2026-09-11 | 1.75 | 1.70 | 1.76 | 1.68 | -3.41% | 37,070,700 | 63,278,952 | 1.39 |
| 2026-09-10 | 1.78 | 1.76 | 1.78 | 1.75 | -1.12% | 22,694,600 | 40,004,712 | 0.85 |
| 2026-09-09 | 1.80 | 1.78 | 1.81 | 1.76 | -1.66% | 28,676,900 | 51,033,824 | 1.08 |
| 2026-09-08 | 1.77 | 1.81 | 1.83 | 1.77 | +2.26% | 39,142,200 | 70,540,472 | 1.47 |
| 2026-09-07 | 1.76 | 1.77 | 1.78 | 1.74 | +0.00% | 26,698,300 | 47,060,720 | 1.00 |
| 2026-09-04 | 1.75 | 1.77 | 1.81 | 1.74 | +1.14% | 46,006,600 | 81,972,968 | 1.73 |
| 2026-09-03 | 1.75 | 1.75 | 1.78 | 1.73 | -0.57% | 32,419,700 | 56,875,960 | 1.22 |
| 2026-09-02 | 1.77 | 1.76 | 1.78 | 1.72 | -1.12% | 34,096,900 | 59,545,040 | 1.28 |
| 2026-09-01 | 1.74 | 1.78 | 1.79 | 1.73 | +1.14% | 43,357,400 | 76,721,448 | 1.63 |
| 2026-08-31 | 1.84 | 1.76 | 1.88 | 1.75 | +0.00% | 57,932,700 | 103,778,160 | 2.18 |
| 2026-08-28 | 1.75 | 1.76 | 1.78 | 1.74 | +0.57% | 32,002,900 | 56,295,916 | 1.20 |
| 2026-08-27 | 1.75 | 1.75 | 1.76 | 1.72 | +0.00% | 28,734,100 | 50,035,256 | 1.08 |
| 2026-08-26 | 1.73 | 1.75 | 1.77 | 1.72 | +1.16% | 27,061,500 | 47,324,584 | 1.02 |
需要全历史数据与程序化访问？
查看 北辰实业 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=sh601588 获取全部历史日线。