北方华创
sz002371 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）
586.81
涨跌幅
-0.71%
成交量
5,008,700 股
成交额
2,962,952,704 元
换手率
0.69%
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 | 588.00 | 586.81 | 601.00 | 584.41 | -0.71% | 5,008,700 | 2,962,952,704 | 0.69 |
| 2026-10-13 | 576.16 | 591.00 | 598.00 | 565.17 | +0.51% | 6,233,000 | 3,636,061,440 | 0.86 |
| 2026-10-12 | 590.06 | 587.98 | 609.50 | 585.30 | -1.02% | 5,508,600 | 3,278,187,776 | 0.76 |
| 2026-10-09 | 596.81 | 594.04 | 598.00 | 564.50 | -1.05% | 8,158,800 | 4,745,376,768 | 1.13 |
| 2026-10-08 | 625.77 | 600.32 | 634.41 | 595.00 | -2.54% | 7,762,000 | 4,765,038,080 | 1.07 |
| 2026-09-30 | 635.01 | 615.97 | 641.68 | 614.26 | -2.07% | 5,607,400 | 3,494,686,720 | 0.77 |
| 2026-09-29 | 633.94 | 628.96 | 640.80 | 623.04 | -0.78% | 4,212,600 | 2,652,154,880 | 0.58 |
| 2026-09-28 | 654.19 | 633.93 | 655.60 | 625.13 | -2.93% | 5,960,700 | 3,796,812,032 | 0.82 |
| 2026-09-24 | 663.16 | 653.06 | 665.88 | 653.06 | -2.26% | 4,006,100 | 2,639,809,536 | 0.55 |
| 2026-09-23 | 675.01 | 668.15 | 677.00 | 666.12 | -0.71% | 3,663,600 | 2,455,113,728 | 0.51 |
| 2026-09-22 | 689.61 | 672.92 | 690.00 | 671.00 | -0.55% | 4,756,300 | 3,244,317,184 | 0.66 |
| 2026-09-21 | 688.00 | 676.61 | 691.00 | 670.00 | -1.44% | 5,922,300 | 4,026,658,560 | 0.82 |
| 2026-09-18 | 674.00 | 686.51 | 694.40 | 665.29 | +3.16% | 9,737,400 | 6,630,755,840 | 1.34 |
| 2026-09-17 | 662.00 | 665.50 | 677.70 | 656.00 | +0.39% | 7,363,700 | 4,915,100,672 | 1.02 |
| 2026-09-16 | 638.20 | 662.89 | 673.33 | 635.01 | +3.88% | 9,836,400 | 6,463,950,848 | 1.36 |
| 2026-09-15 | 623.26 | 638.16 | 654.00 | 622.50 | +1.94% | 6,691,500 | 4,277,067,776 | 0.92 |
| 2026-09-14 | 630.00 | 626.00 | 633.01 | 620.01 | -1.26% | 4,281,100 | 2,682,289,408 | 0.59 |
| 2026-09-11 | 628.08 | 634.00 | 636.83 | 613.84 | -0.73% | 6,618,100 | 4,146,424,064 | 0.91 |
| 2026-09-10 | 645.88 | 638.64 | 647.50 | 635.87 | -1.20% | 3,894,200 | 2,495,550,208 | 0.54 |
| 2026-09-09 | 655.00 | 646.40 | 655.60 | 641.99 | -0.23% | 3,801,400 | 2,456,899,584 | 0.52 |
| 2026-09-08 | 660.60 | 647.87 | 664.13 | 643.90 | -1.93% | 5,810,700 | 3,793,925,120 | 0.80 |
| 2026-09-07 | 652.21 | 660.65 | 667.86 | 652.02 | +3.52% | 8,058,100 | 5,314,211,840 | 1.11 |
| 2026-09-04 | 665.00 | 638.17 | 666.98 | 633.27 | -2.69% | 6,765,800 | 4,389,923,840 | 0.93 |
| 2026-09-03 | 669.90 | 655.84 | 672.99 | 649.01 | -1.67% | 5,564,000 | 3,656,788,736 | 0.77 |
| 2026-09-02 | 660.00 | 667.00 | 671.53 | 650.20 | -0.10% | 5,902,900 | 3,896,696,320 | 0.81 |
| 2026-09-01 | 692.00 | 667.70 | 698.00 | 664.44 | -4.59% | 7,544,800 | 5,074,661,376 | 1.04 |
| 2026-08-31 | 683.56 | 699.79 | 699.79 | 672.18 | +0.33% | 6,729,000 | 4,613,699,584 | 0.93 |
| 2026-08-28 | 717.00 | 697.51 | 724.51 | 697.00 | -2.85% | 5,646,300 | 4,000,825,344 | 0.78 |
| 2026-08-27 | 700.80 | 718.00 | 720.00 | 693.70 | +2.47% | 6,155,400 | 4,375,977,984 | 0.85 |
| 2026-08-26 | 671.30 | 700.70 | 717.88 | 669.01 | +0.04% | 9,796,200 | 6,824,428,544 | 1.35 |
需要全历史数据与程序化访问？
查看 北方华创 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=sz002371 获取全部历史日线。