北玻股份
sz002613 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）
3.25
涨跌幅
-2.69%
成交量
20,171,300 股
成交额
66,198,452 元
换手率
2.61%
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 | 3.34 | 3.25 | 3.34 | 3.24 | -2.69% | 20,171,300 | 66,198,452 | 2.61 |
| 2026-10-13 | 3.25 | 3.34 | 3.36 | 3.20 | +1.21% | 23,256,700 | 76,420,568 | 3.01 |
| 2026-10-12 | 3.38 | 3.30 | 3.38 | 3.29 | -2.37% | 19,469,700 | 64,798,784 | 2.52 |
| 2026-10-09 | 3.34 | 3.38 | 3.39 | 3.23 | +1.81% | 31,596,900 | 104,548,976 | 4.08 |
| 2026-10-08 | 3.35 | 3.32 | 3.40 | 3.30 | -0.90% | 21,294,300 | 71,307,480 | 2.75 |
| 2026-09-30 | 3.38 | 3.35 | 3.39 | 3.32 | +0.00% | 22,163,600 | 74,120,800 | 2.86 |
| 2026-09-29 | 3.30 | 3.35 | 3.38 | 3.29 | +1.82% | 28,600,800 | 95,923,064 | 3.70 |
| 2026-09-28 | 3.38 | 3.29 | 3.46 | 3.29 | -3.52% | 36,085,700 | 120,370,464 | 4.66 |
| 2026-09-24 | 3.53 | 3.41 | 3.53 | 3.41 | -4.75% | 55,442,700 | 190,630,384 | 7.17 |
| 2026-09-23 | 3.53 | 3.58 | 3.78 | 3.53 | +0.85% | 68,968,500 | 249,638,848 | 8.91 |
| 2026-09-22 | 3.65 | 3.55 | 3.67 | 3.54 | -2.47% | 56,496,700 | 202,769,632 | 7.30 |
| 2026-09-21 | 3.61 | 3.64 | 3.68 | 3.58 | +0.55% | 62,665,300 | 227,703,456 | 8.10 |
| 2026-09-18 | 3.66 | 3.62 | 3.69 | 3.58 | -2.16% | 125,065,800 | 452,296,768 | 16.17 |
| 2026-09-17 | 3.50 | 3.70 | 3.84 | 3.47 | +6.02% | 167,984,200 | 630,579,584 | 21.71 |
| 2026-09-16 | 3.43 | 3.49 | 3.59 | 3.38 | +1.16% | 38,628,300 | 134,308,768 | 4.99 |
| 2026-09-15 | 3.52 | 3.45 | 3.62 | 3.44 | -3.63% | 43,854,300 | 153,351,664 | 5.67 |
| 2026-09-14 | 3.59 | 3.58 | 3.68 | 3.55 | -2.19% | 55,506,700 | 199,051,648 | 7.17 |
| 2026-09-11 | 3.51 | 3.66 | 3.67 | 3.48 | +3.68% | 76,741,500 | 275,846,112 | 9.92 |
| 2026-09-10 | 3.44 | 3.53 | 3.58 | 3.39 | +2.02% | 56,850,300 | 200,079,008 | 7.35 |
| 2026-09-09 | 3.48 | 3.46 | 3.50 | 3.45 | -1.14% | 13,841,300 | 47,997,400 | 1.79 |
| 2026-09-08 | 3.45 | 3.50 | 3.51 | 3.44 | +1.16% | 16,371,100 | 57,126,520 | 2.12 |
| 2026-09-07 | 3.44 | 3.46 | 3.48 | 3.41 | +0.58% | 11,663,400 | 40,207,504 | 1.51 |
| 2026-09-04 | 3.47 | 3.44 | 3.51 | 3.41 | +0.00% | 18,788,500 | 65,249,868 | 2.43 |
| 2026-09-03 | 3.55 | 3.44 | 3.56 | 3.44 | -2.27% | 20,934,300 | 72,745,312 | 2.71 |
| 2026-09-02 | 3.49 | 3.52 | 3.53 | 3.44 | +0.57% | 19,045,000 | 66,568,572 | 2.46 |
| 2026-09-01 | 3.49 | 3.50 | 3.53 | 3.48 | +0.29% | 19,086,400 | 66,955,444 | 2.47 |
| 2026-08-31 | 3.52 | 3.49 | 3.52 | 3.48 | -0.57% | 15,609,900 | 54,520,608 | 2.02 |
| 2026-08-28 | 3.47 | 3.51 | 3.53 | 3.45 | +0.86% | 21,200,400 | 74,369,728 | 2.74 |
| 2026-08-27 | 3.47 | 3.48 | 3.50 | 3.45 | +0.29% | 18,232,900 | 63,364,256 | 2.36 |
| 2026-08-26 | 3.47 | 3.47 | 3.51 | 3.45 | -0.29% | 19,066,900 | 66,425,412 | 2.46 |
需要全历史数据与程序化访问？
查看 北玻股份 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=sz002613 获取全部历史日线。