北方国际

sz000065 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）

9.48

涨跌幅

-0.21%

成交量

11,263,500 股

成交额

106,433,888 元

换手率

1.06%

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	9.47	9.48	9.52	9.35	-0.21%	11,263,500	106,433,888	1.06
2026-10-13	9.62	9.50	9.63	9.38	-2.26%	15,845,800	150,465,760	1.49
2026-10-12	9.66	9.72	9.81	9.66	+0.62%	11,275,100	109,710,696	1.06
2026-10-09	9.58	9.66	9.69	9.46	+0.84%	12,621,700	120,891,392	1.19
2026-10-08	9.65	9.58	9.81	9.52	-1.54%	13,739,200	132,686,232	1.29
2026-09-30	9.67	9.73	9.79	9.58	+1.25%	12,704,000	123,281,232	1.19
2026-09-29	9.57	9.61	9.70	9.55	+0.31%	10,077,200	97,228,648	0.95
2026-09-28	9.81	9.58	9.82	9.51	-2.74%	14,462,400	139,277,056	1.36
2026-09-24	10.19	9.85	10.19	9.80	-2.67%	19,538,400	193,488,864	1.83
2026-09-23	10.20	10.12	10.30	10.03	+0.40%	21,630,300	220,381,568	2.03
2026-09-22	10.15	10.08	10.25	10.03	-0.88%	15,822,400	159,915,920	1.49
2026-09-21	9.80	10.17	10.22	9.80	+3.99%	25,668,300	257,988,960	2.41
2026-09-18	9.65	9.78	9.83	9.61	+1.56%	15,581,900	151,985,216	1.46
2026-09-17	9.72	9.63	9.75	9.54	-1.13%	11,526,900	111,056,232	1.08
2026-09-16	9.51	9.74	9.78	9.47	+2.20%	16,397,700	158,525,776	1.54
2026-09-15	9.49	9.53	9.57	9.44	+0.95%	13,814,200	131,230,672	1.30
2026-09-14	9.47	9.44	9.56	9.38	-0.42%	11,323,700	106,996,848	1.06
2026-09-11	9.56	9.48	9.56	9.32	-1.96%	15,702,700	147,984,224	1.47
2026-09-10	9.78	9.67	9.82	9.67	-1.43%	12,371,300	120,351,376	1.16
2026-09-09	9.86	9.81	9.90	9.76	-0.81%	11,433,500	112,347,448	1.07
2026-09-08	9.84	9.89	9.95	9.78	+0.61%	15,278,600	150,821,040	1.43
2026-09-07	9.88	9.83	10.02	9.81	+0.41%	17,000,800	168,321,664	1.60
2026-09-04	9.85	9.79	9.94	9.73	+0.93%	15,690,100	154,537,568	1.47
2026-09-03	9.83	9.70	9.94	9.67	-1.22%	16,302,100	159,287,168	1.53
2026-09-02	10.00	9.82	10.02	9.79	-2.68%	23,295,300	230,170,976	2.19
2026-09-01	10.04	10.09	10.10	9.96	+0.50%	21,944,200	220,616,016	2.06
2026-08-31	10.08	10.04	10.17	9.92	-1.86%	29,245,500	293,141,408	2.75
2026-08-28	10.00	10.23	10.34	9.92	+2.81%	41,944,800	425,550,976	3.94
2026-08-27	9.97	9.95	10.14	9.87	-0.60%	30,689,200	305,394,496	2.88
2026-08-26	10.17	10.01	10.37	9.99	+0.30%	50,765,300	516,707,840	4.77

需要全历史数据与程序化访问？查看北方国际日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000065 获取全部历史日线。