北自科技
sh603082 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）
38.26
涨跌幅
-3.38%
成交量
5,221,800 股
成交额
206,543,616 元
换手率
12.88%
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 | 39.70 | 38.26 | 41.15 | 38.18 | -3.38% | 5,221,800 | 206,543,616 | 12.88 |
| 2026-10-13 | 38.16 | 39.60 | 40.21 | 37.11 | +1.41% | 5,222,700 | 202,507,504 | 12.88 |
| 2026-10-12 | 38.81 | 39.05 | 40.10 | 38.11 | +0.67% | 5,303,400 | 209,296,032 | 13.08 |
| 2026-10-09 | 39.48 | 38.79 | 39.61 | 37.24 | -1.55% | 4,065,700 | 155,834,032 | 10.02 |
| 2026-10-08 | 41.26 | 39.40 | 41.46 | 39.10 | -4.48% | 4,280,600 | 171,003,840 | 10.55 |
| 2026-09-30 | 42.60 | 41.25 | 42.60 | 41.18 | -1.79% | 4,509,400 | 188,226,448 | 11.12 |
| 2026-09-29 | 42.44 | 42.00 | 43.86 | 41.95 | -1.71% | 5,528,800 | 236,559,648 | 13.63 |
| 2026-09-28 | 46.75 | 42.73 | 46.75 | 42.68 | -8.58% | 6,582,000 | 289,446,048 | 16.23 |
| 2026-09-24 | 48.98 | 46.74 | 49.19 | 46.63 | -4.59% | 6,933,600 | 328,896,576 | 17.10 |
| 2026-09-23 | 51.84 | 48.99 | 51.90 | 48.70 | -5.06% | 9,424,500 | 469,446,688 | 23.24 |
| 2026-09-22 | 49.03 | 51.60 | 54.26 | 48.56 | +4.60% | 14,451,300 | 745,179,776 | 35.63 |
| 2026-09-21 | 51.40 | 49.33 | 51.80 | 49.09 | -4.03% | 9,986,900 | 496,854,112 | 24.62 |
| 2026-09-18 | 51.67 | 51.40 | 52.97 | 49.94 | +0.45% | 13,124,900 | 673,866,816 | 32.36 |
| 2026-09-17 | 55.00 | 51.17 | 55.00 | 51.00 | -3.42% | 20,383,600 | 1,077,865,600 | 50.26 |
| 2026-09-16 | 51.00 | 52.98 | 52.98 | 51.00 | +10.01% | 13,572,100 | 714,451,584 | 33.46 |
| 2026-09-15 | 42.94 | 48.16 | 48.16 | 41.00 | +10.00% | 15,142,900 | 686,216,832 | 37.34 |
| 2026-09-14 | 46.58 | 43.78 | 49.45 | 43.00 | -2.60% | 12,667,700 | 603,393,280 | 31.23 |
| 2026-09-11 | 45.53 | 44.95 | 45.87 | 43.19 | -2.45% | 4,497,100 | 199,854,256 | 11.09 |
| 2026-09-10 | 47.21 | 46.08 | 47.50 | 45.61 | -3.03% | 4,289,700 | 197,885,504 | 10.58 |
| 2026-09-09 | 48.10 | 47.52 | 49.25 | 47.12 | -1.64% | 4,563,600 | 218,734,416 | 11.25 |
| 2026-09-08 | 46.58 | 48.31 | 49.26 | 45.53 | +2.98% | 7,154,000 | 338,951,264 | 17.64 |
| 2026-09-07 | 43.85 | 46.91 | 47.13 | 43.80 | +6.98% | 7,180,700 | 329,612,192 | 17.71 |
| 2026-09-04 | 45.04 | 43.85 | 45.79 | 43.43 | -3.58% | 4,411,500 | 196,503,712 | 10.88 |
| 2026-09-03 | 44.99 | 45.48 | 46.84 | 44.00 | +1.47% | 6,006,600 | 271,770,432 | 14.81 |
| 2026-09-02 | 44.79 | 44.82 | 47.18 | 44.60 | -1.71% | 8,144,500 | 373,610,336 | 20.08 |
| 2026-09-01 | 44.43 | 45.60 | 46.00 | 43.33 | +2.24% | 7,785,800 | 349,833,728 | 19.20 |
| 2026-08-31 | 43.77 | 44.60 | 44.82 | 42.57 | -0.02% | 8,536,500 | 375,849,760 | 21.05 |
| 2026-08-28 | 40.31 | 44.61 | 44.61 | 40.16 | +10.01% | 6,956,700 | 304,034,112 | 17.15 |
| 2026-08-27 | 41.59 | 40.55 | 41.99 | 40.03 | -2.94% | 5,384,000 | 218,853,632 | 13.28 |
| 2026-08-26 | 43.40 | 41.78 | 43.80 | 41.26 | -3.73% | 4,858,800 | 204,217,488 | 11.98 |
需要全历史数据与程序化访问？
查看 北自科技 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=sh603082 获取全部历史日线。