北大医药
sz000788 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）
5.50
涨跌幅
-1.43%
成交量
11,339,900 股
成交额
62,869,240 元
换手率
1.90%
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 | 5.54 | 5.50 | 5.65 | 5.50 | -1.43% | 11,339,900 | 62,869,240 | 1.90 |
| 2026-10-13 | 5.53 | 5.58 | 5.74 | 5.44 | +1.27% | 16,852,600 | 93,488,800 | 2.83 |
| 2026-10-12 | 5.66 | 5.51 | 5.70 | 5.50 | -2.82% | 16,078,900 | 89,479,720 | 2.70 |
| 2026-10-09 | 5.56 | 5.67 | 5.69 | 5.44 | +3.47% | 28,570,800 | 159,895,152 | 4.79 |
| 2026-10-08 | 5.68 | 5.48 | 5.71 | 5.44 | +0.37% | 21,123,700 | 117,444,152 | 3.54 |
| 2026-09-30 | 5.46 | 5.46 | 5.51 | 5.42 | +0.37% | 9,283,900 | 50,774,316 | 1.56 |
| 2026-09-29 | 5.39 | 5.44 | 5.50 | 5.32 | +0.74% | 12,003,200 | 65,265,480 | 2.01 |
| 2026-09-28 | 5.39 | 5.40 | 5.43 | 5.32 | +0.37% | 10,687,100 | 57,372,576 | 1.79 |
| 2026-09-24 | 5.41 | 5.38 | 5.47 | 5.34 | -0.55% | 8,467,900 | 45,713,108 | 1.42 |
| 2026-09-23 | 5.56 | 5.41 | 5.58 | 5.40 | -2.52% | 12,136,100 | 66,169,472 | 2.04 |
| 2026-09-22 | 5.55 | 5.55 | 5.61 | 5.47 | +0.18% | 16,775,300 | 93,008,160 | 2.81 |
| 2026-09-21 | 5.33 | 5.54 | 5.56 | 5.31 | +4.53% | 23,007,600 | 126,260,648 | 3.86 |
| 2026-09-18 | 5.33 | 5.30 | 5.44 | 5.30 | -0.38% | 12,686,800 | 67,962,592 | 2.13 |
| 2026-09-17 | 5.24 | 5.32 | 5.34 | 5.20 | +1.14% | 9,141,400 | 48,307,344 | 1.53 |
| 2026-09-16 | 5.26 | 5.26 | 5.33 | 5.22 | -0.38% | 8,735,100 | 45,987,648 | 1.47 |
| 2026-09-15 | 5.45 | 5.28 | 5.50 | 5.27 | -3.65% | 11,453,300 | 61,225,472 | 1.92 |
| 2026-09-14 | 5.35 | 5.48 | 5.50 | 5.32 | +2.05% | 10,850,400 | 59,035,272 | 1.82 |
| 2026-09-11 | 5.50 | 5.37 | 5.50 | 5.32 | -2.01% | 14,844,600 | 79,651,032 | 2.49 |
| 2026-09-10 | 5.57 | 5.48 | 5.60 | 5.44 | -2.66% | 15,374,500 | 84,347,080 | 2.58 |
| 2026-09-09 | 5.63 | 5.63 | 5.68 | 5.57 | -1.05% | 12,936,300 | 72,582,376 | 2.17 |
| 2026-09-08 | 5.52 | 5.69 | 5.70 | 5.50 | +2.89% | 14,867,400 | 83,696,560 | 2.49 |
| 2026-09-07 | 5.53 | 5.53 | 5.60 | 5.52 | +0.18% | 8,828,600 | 49,032,964 | 1.48 |
| 2026-09-04 | 5.56 | 5.52 | 5.65 | 5.50 | +0.18% | 12,349,700 | 68,881,568 | 2.07 |
| 2026-09-03 | 5.68 | 5.51 | 5.71 | 5.50 | -2.82% | 17,195,200 | 95,396,392 | 2.89 |
| 2026-09-02 | 5.73 | 5.67 | 5.78 | 5.64 | -1.73% | 12,437,800 | 70,713,712 | 2.09 |
| 2026-09-01 | 5.67 | 5.77 | 5.81 | 5.61 | +1.76% | 16,386,600 | 93,975,328 | 2.75 |
| 2026-08-31 | 5.71 | 5.67 | 5.72 | 5.58 | -1.90% | 17,418,400 | 98,368,304 | 2.92 |
| 2026-08-28 | 5.74 | 5.78 | 5.84 | 5.67 | +0.35% | 19,596,600 | 112,934,800 | 3.29 |
| 2026-08-27 | 5.61 | 5.76 | 5.83 | 5.60 | +1.95% | 20,169,900 | 115,771,352 | 3.38 |
| 2026-08-26 | 5.70 | 5.65 | 5.80 | 5.60 | -0.88% | 19,792,500 | 112,364,832 | 3.32 |
需要全历史数据与程序化访问？
查看 北大医药 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=sz000788 获取全部历史日线。