北化股份

sz002246 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）

25.63

涨跌幅

+2.19%

成交量

29,829,100 股

成交额

769,343,296 元

换手率

5.43%

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	25.08	25.63	26.78	24.41	+2.19%	29,829,100	769,343,296	5.43
2026-10-13	24.48	25.08	25.37	23.63	+2.03%	26,559,500	649,587,392	4.84
2026-10-12	25.38	24.58	25.49	24.01	-4.54%	22,998,000	566,375,616	4.19
2026-10-09	24.38	25.75	25.97	23.82	+5.06%	31,515,600	785,598,464	5.74
2026-10-08	25.50	24.51	25.51	24.31	-3.54%	20,631,700	513,052,032	3.76
2026-09-30	25.25	25.41	26.43	24.86	+1.36%	24,772,700	637,784,512	4.51
2026-09-29	24.70	25.07	25.13	23.84	+0.56%	24,487,200	605,290,240	4.46
2026-09-28	26.26	24.93	26.42	24.22	-4.12%	38,133,100	945,341,824	6.95
2026-09-24	25.45	26.00	26.40	24.81	+1.60%	43,745,900	1,129,390,208	7.97
2026-09-23	27.33	25.59	28.30	25.41	-6.37%	66,353,000	1,756,763,904	12.09
2026-09-22	26.76	27.33	28.12	26.21	+4.04%	57,252,800	1,561,712,896	10.43
2026-09-21	23.80	26.27	26.27	23.78	+10.01%	36,732,100	949,328,320	6.69
2026-09-18	23.36	23.88	24.02	23.35	+2.36%	13,312,900	315,834,816	2.42
2026-09-17	23.05	23.33	23.50	22.85	+1.21%	13,902,400	323,165,728	2.53
2026-09-16	22.30	23.05	23.32	22.30	+2.86%	13,565,900	311,116,448	2.47
2026-09-15	22.81	22.41	23.08	22.27	-2.10%	11,984,300	270,058,944	2.18
2026-09-14	22.40	22.89	23.07	22.10	+2.51%	17,780,800	403,520,384	3.24
2026-09-11	23.11	22.33	23.27	21.93	-3.08%	18,163,700	405,338,944	3.31
2026-09-10	22.82	23.04	23.45	22.62	+0.74%	15,030,900	347,963,200	2.74
2026-09-09	22.88	22.87	23.24	22.51	+0.57%	15,589,800	356,997,664	2.84
2026-09-08	21.53	22.74	22.93	21.37	+5.87%	26,835,600	598,276,864	4.89
2026-09-07	21.24	21.48	21.68	21.18	+0.61%	11,368,900	243,956,848	2.07
2026-09-04	21.50	21.35	21.98	21.24	-0.93%	18,810,100	407,188,704	3.43
2026-09-03	21.02	21.55	21.79	20.82	+1.65%	19,450,800	415,419,392	3.54
2026-09-02	20.76	21.20	21.33	20.70	+1.73%	17,012,300	357,914,816	3.10
2026-09-01	20.37	20.84	20.96	20.23	+2.11%	11,839,900	245,121,216	2.16
2026-08-31	20.25	20.41	20.46	19.65	+1.24%	10,604,500	212,541,472	1.93
2026-08-28	20.02	20.16	20.34	19.88	+0.70%	7,660,300	154,440,288	1.40
2026-08-27	19.54	20.02	20.19	19.40	+2.35%	11,987,200	238,813,376	2.18
2026-08-26	19.67	19.56	19.88	19.50	-0.46%	7,142,000	140,548,032	1.30

需要全历史数据与程序化访问？查看北化股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002246 获取全部历史日线。