XD北特科
sh603009 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）
41.90
涨跌幅
-1.46%
成交量
3,404,500 股
成交额
144,200,336 元
换手率
0.98%
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 | 42.54 | 41.90 | 43.15 | 41.80 | -1.46% | 3,404,500 | 144,200,336 | 0.98 |
| 2026-10-13 | 41.00 | 42.52 | 43.10 | 40.61 | +1.72% | 5,217,100 | 218,416,832 | 1.51 |
| 2026-10-12 | 42.68 | 41.80 | 42.86 | 41.39 | -2.77% | 3,465,800 | 144,878,320 | 1.00 |
| 2026-10-09 | 43.39 | 42.99 | 43.75 | 40.62 | -0.83% | 8,868,400 | 372,467,456 | 2.56 |
| 2026-10-08 | 45.71 | 43.35 | 45.75 | 43.00 | -5.51% | 6,464,100 | 284,630,016 | 1.87 |
| 2026-09-30 | 45.57 | 45.88 | 47.50 | 44.82 | +0.68% | 6,756,500 | 312,608,768 | 1.95 |
| 2026-09-29 | 46.69 | 45.57 | 46.94 | 44.83 | -0.87% | 6,026,700 | 275,589,920 | 1.74 |
| 2026-09-28 | 46.73 | 45.97 | 47.13 | 45.50 | -2.48% | 5,712,900 | 263,480,816 | 1.65 |
| 2026-09-24 | 48.50 | 47.14 | 49.55 | 47.00 | -2.10% | 6,662,800 | 320,646,304 | 1.92 |
| 2026-09-23 | 48.67 | 48.15 | 49.15 | 47.94 | -0.78% | 5,729,000 | 277,260,992 | 1.65 |
| 2026-09-22 | 49.12 | 48.53 | 49.28 | 48.13 | -0.84% | 6,773,700 | 329,816,320 | 1.96 |
| 2026-09-21 | 49.29 | 48.94 | 50.12 | 48.76 | -0.71% | 8,833,400 | 436,493,824 | 2.55 |
| 2026-09-18 | 48.16 | 49.29 | 49.95 | 47.60 | +4.05% | 15,530,900 | 757,110,784 | 4.48 |
| 2026-09-17 | 42.98 | 47.37 | 47.37 | 42.80 | +10.01% | 12,166,800 | 565,483,968 | 3.51 |
| 2026-09-16 | 42.86 | 43.06 | 43.35 | 42.11 | +0.80% | 4,908,400 | 210,075,088 | 1.42 |
| 2026-09-15 | 44.00 | 42.72 | 44.43 | 42.70 | -4.11% | 5,365,300 | 232,579,472 | 1.55 |
| 2026-09-14 | 44.80 | 44.55 | 46.24 | 44.18 | -0.82% | 5,385,300 | 243,833,600 | 1.55 |
| 2026-09-11 | 45.50 | 44.92 | 45.56 | 42.57 | -2.31% | 8,716,500 | 384,146,496 | 2.52 |
| 2026-09-10 | 47.80 | 45.98 | 47.89 | 45.87 | -4.21% | 4,819,200 | 223,222,896 | 1.39 |
| 2026-09-09 | 48.63 | 48.00 | 49.04 | 47.43 | -1.36% | 5,770,400 | 278,088,032 | 1.67 |
| 2026-09-08 | 50.03 | 48.66 | 50.03 | 48.35 | -0.37% | 11,464,700 | 562,839,872 | 3.31 |
| 2026-09-07 | 44.66 | 48.84 | 48.84 | 44.64 | +10.00% | 14,251,500 | 682,690,368 | 4.11 |
| 2026-09-04 | 47.50 | 44.40 | 47.60 | 44.11 | -4.58% | 5,678,000 | 258,564,128 | 1.64 |
| 2026-09-03 | 46.30 | 46.53 | 47.68 | 46.20 | +0.74% | 4,420,600 | 207,130,816 | 1.28 |
| 2026-09-02 | 46.50 | 46.19 | 46.70 | 45.90 | -1.49% | 3,261,900 | 150,898,400 | 0.94 |
| 2026-09-01 | 47.68 | 46.89 | 48.25 | 46.75 | -1.82% | 5,144,300 | 242,701,504 | 1.49 |
| 2026-08-31 | 45.50 | 47.76 | 48.25 | 45.24 | +3.62% | 8,884,800 | 420,872,672 | 2.56 |
| 2026-08-28 | 46.91 | 46.09 | 47.74 | 45.80 | -1.75% | 5,312,700 | 247,089,328 | 1.53 |
| 2026-08-27 | 44.65 | 46.91 | 47.04 | 44.27 | +5.09% | 8,769,700 | 406,756,960 | 2.53 |
| 2026-08-26 | 44.90 | 44.64 | 46.19 | 44.63 | -0.02% | 6,994,100 | 316,886,208 | 2.02 |
需要全历史数据与程序化访问？
查看 XD北特科 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=sh603009 获取全部历史日线。