北新建材

sz000786 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）

16.48

涨跌幅

+0.61%

成交量

13,069,000 股

成交额

216,057,840 元

换手率

0.77%

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	16.33	16.48	16.74	16.32	+0.61%	13,069,000	216,057,840	0.77
2026-10-13	16.31	16.38	16.59	16.28	-0.49%	15,384,400	252,862,256	0.91
2026-10-12	16.69	16.46	16.82	16.36	-1.14%	16,320,700	270,144,992	0.97
2026-10-09	16.41	16.65	16.74	16.36	+0.79%	19,362,600	321,464,064	1.15
2026-10-08	16.50	16.52	16.77	16.30	-0.48%	23,949,600	395,888,480	1.42
2026-09-30	16.15	16.60	16.74	15.55	+2.22%	34,831,100	567,579,008	2.06
2026-09-29	15.91	16.24	16.37	15.88	+2.46%	17,998,100	290,976,768	1.07
2026-09-28	15.88	15.85	15.94	15.54	-0.38%	19,168,900	301,868,640	1.13
2026-09-24	16.00	15.91	16.11	15.81	-0.87%	15,136,200	241,022,640	0.90
2026-09-23	16.01	16.05	16.47	15.98	+0.00%	17,774,800	288,415,616	1.05
2026-09-22	16.21	16.05	16.32	16.02	-1.35%	13,276,500	214,241,504	0.79
2026-09-21	15.88	16.27	16.37	15.85	+2.13%	18,413,000	297,607,872	1.09
2026-09-18	15.79	15.93	15.97	15.74	+1.40%	12,537,600	198,796,848	0.74
2026-09-17	15.74	15.71	15.82	15.61	-0.88%	11,873,800	186,494,608	0.70
2026-09-16	15.69	15.85	15.95	15.40	+0.57%	17,852,200	279,636,160	1.06
2026-09-15	15.92	15.76	15.98	15.69	-1.25%	12,478,400	197,085,904	0.74
2026-09-14	15.70	15.96	15.97	15.60	+1.01%	18,418,000	290,686,592	1.09
2026-09-11	16.16	15.80	16.22	15.77	-2.83%	26,346,300	418,304,640	1.56
2026-09-10	16.37	16.26	16.38	16.10	-0.67%	13,326,400	216,106,064	0.79
2026-09-09	16.48	16.37	16.49	16.31	-0.67%	13,247,300	216,639,856	0.78
2026-09-08	16.31	16.48	16.59	16.27	+1.10%	17,070,100	281,371,296	1.01
2026-09-07	16.25	16.30	16.50	16.24	+0.12%	18,818,000	308,150,016	1.11
2026-09-04	16.49	16.28	16.86	16.26	-1.69%	41,190,000	680,883,520	2.44
2026-09-03	16.61	16.56	16.88	16.53	-0.48%	17,242,700	287,604,928	1.02
2026-09-02	16.95	16.64	16.98	16.48	-2.18%	21,348,500	355,116,800	1.26
2026-09-01	16.85	17.01	17.44	16.83	+0.89%	35,448,900	607,670,784	2.10
2026-08-31	18.00	16.86	18.09	16.85	-4.75%	40,708,900	699,711,104	2.41
2026-08-28	17.60	17.70	17.97	17.51	+0.11%	17,629,500	311,884,864	1.04
2026-08-27	17.57	17.68	17.76	17.46	+0.34%	12,649,200	222,539,584	0.75
2026-08-26	16.98	17.62	17.71	16.98	+3.65%	25,030,900	437,459,584	1.48

需要全历史数据与程序化访问？查看北新建材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000786 获取全部历史日线。