江苏北人

sh688218 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）

35.49

涨跌幅

-4.08%

成交量

1,853,300 股

成交额

67,094,168 元

换手率

1.59%

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	37.00	35.49	37.01	35.40	-4.08%	1,853,300	67,094,168	1.59
2026-10-13	36.49	37.00	37.47	34.96	-1.62%	2,471,300	89,329,296	2.12
2026-10-12	40.90	37.61	40.90	37.01	-4.93%	2,331,000	88,289,880	2.00
2026-10-09	40.78	39.56	40.90	37.00	-3.51%	4,337,900	168,161,472	3.72
2026-10-08	41.40	41.00	42.90	39.13	+0.00%	7,122,700	292,382,784	6.12
2026-09-30	38.71	41.00	41.31	38.05	+7.75%	5,169,500	206,929,760	4.44
2026-09-29	38.01	38.05	38.58	37.01	-0.81%	1,804,300	68,729,992	1.55
2026-09-28	38.77	38.36	39.38	36.80	-0.85%	3,577,300	135,618,720	3.07
2026-09-24	40.78	38.69	40.80	38.54	-4.09%	3,352,600	131,835,000	2.88
2026-09-23	40.80	40.34	41.52	40.30	-1.68%	2,287,400	93,502,712	1.96
2026-09-22	40.20	41.03	42.33	40.09	+2.01%	4,744,800	196,611,856	4.07
2026-09-21	40.86	40.22	42.20	39.96	-2.45%	4,548,600	186,125,232	3.91
2026-09-18	42.70	41.23	43.62	39.61	-2.97%	6,449,100	264,747,920	5.54
2026-09-17	42.15	42.49	42.94	40.80	+1.89%	3,202,900	135,155,760	2.75
2026-09-16	41.08	41.70	42.21	40.01	+1.39%	2,287,100	94,379,496	1.96
2026-09-15	43.25	41.13	43.66	41.00	-3.50%	3,392,000	143,809,616	2.91
2026-09-14	40.99	42.62	42.96	38.99	+6.52%	4,220,100	176,352,096	3.62
2026-09-11	39.50	40.01	40.39	38.62	+0.02%	2,032,800	80,429,864	1.75
2026-09-10	40.56	40.00	40.80	39.43	-2.25%	2,001,400	79,954,432	1.72
2026-09-09	41.70	40.92	41.70	40.01	+0.10%	1,577,600	63,962,560	1.35
2026-09-08	40.57	40.88	41.48	39.20	+1.51%	1,972,100	79,924,408	1.69
2026-09-07	40.22	40.27	40.83	39.41	+1.44%	1,687,400	68,033,568	1.45
2026-09-04	41.44	39.70	41.44	39.22	-2.10%	1,825,700	73,310,160	1.57
2026-09-03	41.01	40.55	41.09	39.74	+0.05%	1,788,100	72,206,352	1.54
2026-09-02	40.35	40.53	40.56	38.88	-0.66%	2,221,100	88,779,080	1.91
2026-09-01	42.42	40.80	42.70	40.80	-3.32%	2,251,200	92,999,208	1.93
2026-08-31	41.16	42.20	42.83	41.01	+0.48%	2,971,700	124,603,760	2.55
2026-08-28	43.56	42.00	43.99	41.23	+0.26%	2,951,500	124,023,472	2.53
2026-08-27	41.68	41.89	43.19	41.31	-0.02%	3,312,400	139,830,560	2.84
2026-08-26	41.46	41.90	42.37	41.02	+0.48%	2,330,800	97,475,840	2.00

需要全历史数据与程序化访问？查看江苏北人日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688218 获取全部历史日线。