大北农
sz002385 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）
3.04
涨跌幅
-1.94%
成交量
44,374,800 股
成交额
136,086,704 元
换手率
1.24%
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 | 3.10 | 3.04 | 3.11 | 3.04 | -1.94% | 44,374,800 | 136,086,704 | 1.24 |
| 2026-10-13 | 3.09 | 3.10 | 3.15 | 3.06 | -0.32% | 55,698,900 | 173,106,912 | 1.56 |
| 2026-10-12 | 3.17 | 3.11 | 3.22 | 3.11 | -1.89% | 63,081,200 | 198,613,104 | 1.77 |
| 2026-10-09 | 3.10 | 3.17 | 3.18 | 3.07 | +2.59% | 70,028,900 | 219,465,664 | 1.96 |
| 2026-10-08 | 3.10 | 3.09 | 3.14 | 3.06 | -0.32% | 48,598,500 | 150,560,768 | 1.36 |
| 2026-09-30 | 3.08 | 3.10 | 3.12 | 3.06 | +0.98% | 41,364,700 | 127,756,480 | 1.16 |
| 2026-09-29 | 3.06 | 3.07 | 3.09 | 3.05 | +0.33% | 26,321,600 | 80,869,704 | 0.74 |
| 2026-09-28 | 3.09 | 3.06 | 3.10 | 3.02 | -0.97% | 52,597,200 | 160,481,840 | 1.48 |
| 2026-09-24 | 3.17 | 3.09 | 3.17 | 3.07 | -1.59% | 58,501,000 | 182,166,544 | 1.64 |
| 2026-09-23 | 3.20 | 3.14 | 3.20 | 3.14 | -1.88% | 59,965,900 | 189,388,848 | 1.68 |
| 2026-09-22 | 3.24 | 3.20 | 3.26 | 3.18 | -1.84% | 82,217,400 | 263,715,312 | 2.31 |
| 2026-09-21 | 3.18 | 3.26 | 3.28 | 3.15 | +2.19% | 100,239,800 | 323,764,640 | 2.81 |
| 2026-09-18 | 3.17 | 3.19 | 3.20 | 3.14 | -0.31% | 71,171,100 | 226,216,544 | 2.00 |
| 2026-09-17 | 3.16 | 3.20 | 3.23 | 3.13 | +0.95% | 102,193,300 | 324,886,080 | 2.87 |
| 2026-09-16 | 3.17 | 3.17 | 3.22 | 3.14 | +0.00% | 68,139,400 | 216,787,696 | 1.91 |
| 2026-09-15 | 3.22 | 3.17 | 3.23 | 3.17 | -2.16% | 76,830,500 | 245,358,080 | 2.15 |
| 2026-09-14 | 3.33 | 3.24 | 3.35 | 3.20 | -3.86% | 138,544,100 | 450,996,800 | 3.89 |
| 2026-09-11 | 3.40 | 3.37 | 3.45 | 3.33 | -1.75% | 125,897,500 | 424,430,016 | 3.53 |
| 2026-09-10 | 3.59 | 3.43 | 3.59 | 3.41 | -4.72% | 171,269,200 | 594,456,000 | 4.80 |
| 2026-09-09 | 3.52 | 3.60 | 3.68 | 3.50 | -0.28% | 218,432,500 | 787,246,464 | 6.13 |
| 2026-09-08 | 3.49 | 3.61 | 3.67 | 3.46 | +3.14% | 261,772,700 | 941,571,264 | 7.34 |
| 2026-09-07 | 3.49 | 3.50 | 3.58 | 3.46 | +1.16% | 194,227,500 | 679,692,480 | 5.45 |
| 2026-09-04 | 3.27 | 3.46 | 3.58 | 3.24 | +5.81% | 259,167,500 | 889,141,504 | 7.27 |
| 2026-09-03 | 3.31 | 3.27 | 3.35 | 3.26 | -1.80% | 104,970,700 | 345,184,544 | 2.94 |
| 2026-09-02 | 3.44 | 3.33 | 3.44 | 3.31 | -5.67% | 211,829,400 | 709,696,000 | 5.94 |
| 2026-09-01 | 3.27 | 3.53 | 3.59 | 3.26 | +7.62% | 310,742,900 | 1,084,027,520 | 8.71 |
| 2026-08-31 | 3.40 | 3.28 | 3.44 | 3.28 | -3.24% | 152,928,500 | 509,068,992 | 4.29 |
| 2026-08-28 | 3.32 | 3.39 | 3.40 | 3.27 | +1.80% | 154,258,700 | 516,952,000 | 4.33 |
| 2026-08-27 | 3.25 | 3.33 | 3.37 | 3.23 | +1.83% | 169,510,700 | 562,923,072 | 4.75 |
| 2026-08-26 | 3.23 | 3.27 | 3.29 | 3.21 | +0.31% | 123,939,000 | 402,938,656 | 3.48 |
需要全历史数据与程序化访问？
查看 大北农 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=sz002385 获取全部历史日线。