北方铜业

sz000737 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）

13.13

涨跌幅

-1.57%

成交量

39,333,800 股

成交额

518,783,616 元

换手率

2.07%

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	13.18	13.13	13.46	13.00	-1.57%	39,333,800	518,783,616	2.07
2026-10-13	13.00	13.34	13.44	12.87	+0.00%	51,645,100	677,997,312	2.71
2026-10-12	14.00	13.34	14.07	13.31	-3.47%	55,824,800	758,786,752	2.93
2026-10-09	13.42	13.82	13.89	13.26	+1.77%	62,010,800	840,201,088	3.26
2026-10-08	13.61	13.58	13.92	13.48	+1.04%	53,885,400	739,478,784	2.83
2026-09-30	13.43	13.44	13.51	13.34	+0.07%	38,532,800	517,698,336	2.02
2026-09-29	13.08	13.43	13.48	13.05	+2.91%	44,880,100	596,049,472	2.36
2026-09-28	13.51	13.05	13.54	13.05	-6.52%	74,889,200	990,943,360	3.93
2026-09-24	14.70	13.96	14.74	13.95	-5.80%	86,978,600	1,233,152,256	4.57
2026-09-23	15.40	14.82	15.48	14.76	-1.92%	75,833,400	1,136,155,136	3.98
2026-09-22	14.58	15.11	15.53	14.55	+4.71%	125,642,600	1,889,434,368	6.60
2026-09-21	14.54	14.43	14.60	14.26	+0.21%	55,766,100	802,676,416	2.93
2026-09-18	14.48	14.40	14.72	14.20	+2.42%	76,572,700	1,104,066,176	4.02
2026-09-17	14.30	14.06	14.45	13.85	-2.50%	79,203,000	1,115,651,584	4.16
2026-09-16	13.96	14.42	14.49	13.72	+3.82%	86,277,600	1,220,313,600	4.53
2026-09-15	14.21	13.89	14.26	13.80	-2.80%	86,281,600	1,208,169,856	4.53
2026-09-14	14.11	14.29	14.53	14.04	-3.05%	111,693,300	1,599,129,856	5.86
2026-09-11	14.76	14.74	15.03	14.74	-10.01%	144,816,500	2,139,939,840	7.60
2026-09-10	16.50	16.38	16.78	16.12	-0.55%	128,168,400	2,104,843,648	6.73
2026-09-09	16.21	16.47	17.20	15.99	+4.84%	267,446,900	4,387,931,648	14.04
2026-09-08	14.91	15.71	15.76	14.90	+9.63%	244,580,200	3,803,246,080	12.84
2026-09-07	14.28	14.33	14.44	14.13	-0.14%	45,537,500	650,998,080	2.39
2026-09-04	15.09	14.35	15.09	14.28	-3.56%	67,499,600	987,340,416	3.54
2026-09-03	15.07	14.88	15.13	14.78	-0.33%	48,569,400	724,895,232	2.55
2026-09-02	14.99	14.93	15.08	14.55	-2.93%	81,223,300	1,205,019,392	4.26
2026-09-01	15.67	15.38	15.86	15.29	+1.25%	101,530,000	1,577,275,520	5.33
2026-08-31	14.86	15.19	15.21	14.64	-1.17%	83,262,200	1,237,345,920	4.37
2026-08-28	15.26	15.37	15.57	14.87	+0.39%	104,831,000	1,596,296,832	5.50
2026-08-27	15.10	15.31	15.38	15.09	-0.84%	122,087,100	1,863,765,504	6.41
2026-08-26	14.77	15.44	15.69	14.66	+6.26%	164,439,400	2,520,236,544	8.63

需要全历史数据与程序化访问？查看北方铜业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000737 获取全部历史日线。