北摩高科

sz002985 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）

27.27

涨跌幅

+1.22%

成交量

5,546,400 股

成交额

150,976,592 元

换手率

1.68%

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	26.80	27.27	27.61	26.45	+1.22%	5,546,400	150,976,592	1.68
2026-10-13	26.54	26.94	27.36	25.79	+1.55%	5,296,400	140,655,344	1.60
2026-10-12	25.98	26.53	27.16	25.81	+2.16%	5,563,400	148,427,984	1.68
2026-10-09	26.19	25.97	26.45	25.37	-1.10%	3,398,300	87,743,024	1.03
2026-10-08	26.11	26.26	27.00	25.98	+0.42%	2,951,900	77,698,800	0.89
2026-09-30	26.13	26.15	26.53	25.99	+0.19%	2,282,600	59,876,644	0.69
2026-09-29	26.85	26.10	27.10	25.95	-3.01%	5,115,600	134,518,304	1.55
2026-09-28	27.36	26.91	27.80	26.85	-1.90%	2,741,800	74,590,552	0.83
2026-09-24	27.84	27.43	27.92	27.24	-1.58%	2,869,400	79,093,336	0.87
2026-09-23	28.02	27.87	28.13	27.76	-0.46%	2,896,500	80,989,936	0.88
2026-09-22	28.00	28.00	28.07	27.60	+0.68%	3,856,900	107,459,096	1.17
2026-09-21	27.41	27.81	28.35	27.31	+1.46%	4,173,900	116,215,952	1.26
2026-09-18	27.60	27.41	27.85	27.33	-0.36%	2,985,200	82,271,280	0.90
2026-09-17	28.08	27.51	28.18	27.48	-2.06%	3,661,600	101,434,488	1.11
2026-09-16	28.03	28.09	28.25	27.75	+0.07%	2,747,400	76,986,032	0.83
2026-09-15	27.87	28.07	28.59	27.73	+0.68%	3,236,300	90,876,744	0.98
2026-09-14	28.72	27.88	28.80	27.68	-2.96%	4,564,900	127,668,424	1.38
2026-09-11	28.61	28.73	28.92	28.14	-0.38%	5,270,800	150,333,568	1.59
2026-09-10	28.91	28.84	29.22	28.62	-0.62%	4,664,100	134,930,672	1.41
2026-09-09	29.00	29.02	29.67	28.92	-0.21%	5,984,400	175,161,696	1.81
2026-09-08	29.18	29.08	29.84	29.00	-0.34%	9,450,200	277,946,272	2.85
2026-09-07	27.71	29.18	29.25	27.55	+5.30%	11,390,100	327,552,768	3.44
2026-09-04	27.49	27.71	28.18	27.46	+0.87%	5,808,500	161,576,048	1.75
2026-09-03	27.10	27.47	27.63	27.10	+1.14%	4,261,600	116,863,856	1.29
2026-09-02	27.13	27.16	27.41	27.06	+0.04%	4,514,600	122,853,912	1.36
2026-09-01	27.32	27.15	27.64	27.10	-0.77%	4,224,900	115,350,880	1.28
2026-08-31	26.76	27.36	27.65	26.65	+2.24%	5,401,500	146,583,152	1.63
2026-08-28	26.28	26.76	27.05	26.22	+1.87%	5,915,700	158,513,904	1.79
2026-08-27	26.14	26.27	26.45	25.97	+0.38%	3,639,900	95,551,576	1.10
2026-08-26	26.09	26.17	26.45	25.90	+2.43%	5,651,400	148,289,840	1.71

需要全历史数据与程序化访问？查看北摩高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002985 获取全部历史日线。