北纬科技

sz002148 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）

6.36

涨跌幅

-0.16%

成交量

11,709,700 股

成交额

74,771,304 元

换手率

2.60%

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	6.36	6.36	6.46	6.30	-0.16%	11,709,700	74,771,304	2.60
2026-10-13	6.20	6.37	6.39	6.08	+2.25%	10,824,600	67,881,800	2.40
2026-10-12	6.26	6.23	6.32	6.16	-0.95%	8,110,400	50,664,776	1.80
2026-10-09	6.11	6.29	6.29	5.95	+2.95%	11,559,300	70,733,800	2.56
2026-10-08	6.21	6.11	6.28	6.08	-1.13%	7,972,200	49,094,732	1.77
2026-09-30	6.29	6.18	6.32	6.13	-1.28%	7,108,200	44,025,892	1.58
2026-09-29	6.12	6.26	6.30	6.11	+1.79%	7,257,200	45,295,288	1.61
2026-09-28	6.23	6.15	6.31	6.06	-1.91%	11,410,000	70,063,240	2.53
2026-09-24	6.31	6.27	6.42	6.27	-1.57%	9,270,500	58,640,568	2.06
2026-09-23	6.70	6.37	6.70	6.34	-3.78%	20,712,700	133,239,728	4.59
2026-09-22	6.36	6.62	6.64	6.35	+4.42%	22,480,300	146,474,576	4.98
2026-09-21	6.25	6.34	6.36	6.23	+1.44%	7,304,800	46,095,576	1.62
2026-09-18	6.25	6.25	6.32	6.22	+0.32%	9,129,100	57,259,308	2.02
2026-09-17	6.27	6.23	6.27	6.14	-0.64%	5,953,000	37,012,596	1.32
2026-09-16	6.15	6.27	6.28	6.10	+1.79%	6,811,400	42,317,952	1.51
2026-09-15	6.35	6.16	6.40	6.15	-3.45%	9,283,400	58,047,468	2.06
2026-09-14	6.44	6.38	6.50	6.35	-0.93%	6,780,200	43,400,924	1.50
2026-09-11	6.40	6.44	6.50	6.33	+0.00%	9,547,300	61,156,624	2.12
2026-09-10	6.53	6.44	6.53	6.38	-1.38%	7,271,200	46,743,928	1.61
2026-09-09	6.60	6.53	6.62	6.50	-1.06%	9,418,600	61,569,504	2.09
2026-09-08	6.41	6.60	6.63	6.41	+2.17%	13,531,700	88,913,376	3.00
2026-09-07	6.43	6.46	6.52	6.40	+0.47%	6,936,300	44,694,332	1.54
2026-09-04	6.45	6.43	6.57	6.39	+0.31%	11,723,700	76,165,480	2.60
2026-09-03	6.56	6.41	6.59	6.38	-1.84%	8,785,800	56,794,944	1.95
2026-09-02	6.46	6.53	6.57	6.46	-0.15%	8,726,800	56,889,864	1.93
2026-09-01	6.45	6.54	6.57	6.38	+1.71%	13,898,600	90,680,728	3.08
2026-08-31	6.27	6.43	6.44	6.23	+1.90%	10,771,300	68,549,336	2.39
2026-08-28	6.29	6.31	6.35	6.25	+0.48%	8,274,200	52,224,928	1.83
2026-08-27	6.30	6.28	6.35	6.24	-0.63%	9,960,400	62,576,500	2.21
2026-08-26	6.27	6.32	6.37	6.24	+0.80%	10,063,600	63,545,416	2.23

需要全历史数据与程序化访问？查看北纬科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002148 获取全部历史日线。