北新路桥
sz002307 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）
3.02
涨跌幅
-0.33%
成交量
24,101,900 股
成交额
73,203,520 元
换手率
1.48%
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 | 3.03 | 3.02 | 3.07 | 3.01 | -0.33% | 24,101,900 | 73,203,520 | 1.48 |
| 2026-10-13 | 2.96 | 3.03 | 3.06 | 2.93 | +0.00% | 36,317,300 | 109,747,544 | 2.23 |
| 2026-10-12 | 2.98 | 3.03 | 3.18 | 2.97 | +2.36% | 43,583,000 | 132,972,712 | 2.68 |
| 2026-10-09 | 2.91 | 2.96 | 2.97 | 2.89 | +1.02% | 17,976,600 | 52,639,200 | 1.10 |
| 2026-10-08 | 2.95 | 2.93 | 2.98 | 2.91 | -1.35% | 17,591,600 | 51,822,600 | 1.08 |
| 2026-09-30 | 2.96 | 2.97 | 2.98 | 2.91 | +0.68% | 18,202,200 | 53,538,704 | 1.12 |
| 2026-09-29 | 2.89 | 2.95 | 2.97 | 2.87 | +2.43% | 18,657,000 | 54,823,672 | 1.15 |
| 2026-09-28 | 2.93 | 2.88 | 2.94 | 2.87 | -1.71% | 18,691,100 | 54,180,448 | 1.15 |
| 2026-09-24 | 2.96 | 2.93 | 2.99 | 2.91 | -2.01% | 21,590,800 | 63,553,452 | 1.33 |
| 2026-09-23 | 3.02 | 2.99 | 3.07 | 2.97 | -0.99% | 25,143,800 | 75,831,280 | 1.54 |
| 2026-09-22 | 3.04 | 3.02 | 3.06 | 3.00 | -0.98% | 29,765,400 | 90,085,656 | 1.83 |
| 2026-09-21 | 2.99 | 3.05 | 3.06 | 2.99 | +2.01% | 24,778,600 | 75,184,744 | 1.52 |
| 2026-09-18 | 2.98 | 2.99 | 3.00 | 2.96 | +1.01% | 17,583,000 | 52,332,932 | 1.08 |
| 2026-09-17 | 3.00 | 2.96 | 3.00 | 2.93 | -1.66% | 20,975,600 | 62,171,344 | 1.29 |
| 2026-09-16 | 2.96 | 3.01 | 3.02 | 2.94 | +1.01% | 18,452,700 | 55,179,000 | 1.13 |
| 2026-09-15 | 3.08 | 2.98 | 3.08 | 2.97 | -2.93% | 19,919,400 | 59,954,404 | 1.22 |
| 2026-09-14 | 3.04 | 3.07 | 3.09 | 3.03 | +0.33% | 14,735,700 | 45,183,812 | 0.90 |
| 2026-09-11 | 3.09 | 3.06 | 3.09 | 3.02 | -1.29% | 18,078,800 | 55,017,764 | 1.11 |
| 2026-09-10 | 3.14 | 3.10 | 3.16 | 3.10 | -1.90% | 16,329,400 | 51,049,984 | 1.00 |
| 2026-09-09 | 3.19 | 3.16 | 3.21 | 3.14 | -0.94% | 29,186,500 | 92,555,448 | 1.79 |
| 2026-09-08 | 3.12 | 3.19 | 3.20 | 3.11 | +1.92% | 39,099,300 | 124,124,672 | 2.40 |
| 2026-09-07 | 3.10 | 3.13 | 3.15 | 3.07 | +1.95% | 33,331,500 | 104,194,152 | 2.05 |
| 2026-09-04 | 3.06 | 3.07 | 3.12 | 3.03 | +1.66% | 25,463,200 | 78,334,496 | 1.56 |
| 2026-09-03 | 3.06 | 3.02 | 3.07 | 3.02 | -0.33% | 12,789,700 | 38,872,576 | 0.79 |
| 2026-09-02 | 3.07 | 3.03 | 3.10 | 3.02 | -2.26% | 19,172,600 | 58,315,644 | 1.18 |
| 2026-09-01 | 3.05 | 3.10 | 3.10 | 3.04 | +1.31% | 29,510,800 | 91,044,240 | 1.81 |
| 2026-08-31 | 3.03 | 3.06 | 3.12 | 3.02 | +0.33% | 28,182,900 | 86,245,888 | 1.73 |
| 2026-08-28 | 3.00 | 3.05 | 3.06 | 2.99 | +1.33% | 23,299,100 | 70,681,576 | 1.43 |
| 2026-08-27 | 2.99 | 3.01 | 3.01 | 2.97 | +0.67% | 19,517,800 | 58,428,968 | 1.20 |
| 2026-08-26 | 2.97 | 2.99 | 3.01 | 2.97 | +0.67% | 18,161,800 | 54,338,248 | 1.11 |
需要全历史数据与程序化访问？
查看 北新路桥 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=sz002307 获取全部历史日线。