京北方

sz002987 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）

10.67

涨跌幅

-0.74%

成交量

6,582,100 股

成交额

70,162,208 元

换手率

0.65%

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	10.81	10.67	10.81	10.59	-0.74%	6,582,100	70,162,208	0.65
2026-10-13	10.49	10.75	10.82	10.42	+1.22%	9,139,200	97,169,600	0.90
2026-10-12	10.65	10.62	10.66	10.45	-0.09%	6,788,100	71,753,536	0.67
2026-10-09	10.26	10.63	10.66	10.11	+3.40%	11,797,000	122,403,040	1.16
2026-10-08	10.40	10.28	10.48	10.20	-1.06%	6,002,700	61,845,228	0.59
2026-09-30	10.61	10.39	10.65	10.38	-1.89%	6,213,800	64,996,060	0.61
2026-09-29	10.49	10.59	10.61	10.43	+0.86%	5,476,300	57,707,772	0.54
2026-09-28	10.54	10.50	10.62	10.39	-0.47%	7,701,500	80,744,616	0.76
2026-09-24	10.77	10.55	10.80	10.55	-2.04%	6,800,900	72,372,080	0.67
2026-09-23	11.16	10.77	11.19	10.76	-3.32%	10,508,800	114,222,224	1.04
2026-09-22	11.11	11.14	11.30	11.05	+1.18%	12,511,300	139,815,792	1.23
2026-09-21	10.89	11.01	11.09	10.82	+1.57%	11,813,000	129,122,288	1.17
2026-09-18	10.89	10.84	10.96	10.80	+0.28%	10,622,200	115,468,520	1.05
2026-09-17	10.72	10.81	11.00	10.65	+0.75%	12,336,900	133,724,928	1.22
2026-09-16	10.76	10.73	10.83	10.56	-0.74%	9,916,100	106,178,568	0.98
2026-09-15	10.95	10.81	11.10	10.79	-1.10%	8,663,000	94,337,984	0.85
2026-09-14	10.98	10.93	11.55	10.85	-0.64%	13,997,900	154,947,840	1.38
2026-09-11	11.32	11.00	11.42	10.94	-3.68%	10,434,700	115,315,848	1.03
2026-09-10	11.59	11.42	11.59	11.40	-1.55%	8,412,700	96,243,816	0.83
2026-09-09	11.82	11.60	11.85	11.55	-1.78%	12,336,300	143,643,424	1.22
2026-09-08	11.79	11.81	12.02	11.73	-0.17%	12,813,800	152,384,832	1.26
2026-09-07	12.09	11.83	12.17	11.82	-3.51%	20,253,400	241,030,800	2.00
2026-09-04	12.16	12.26	12.63	12.16	+2.77%	33,672,200	417,973,536	3.32
2026-09-03	12.10	11.93	12.23	11.92	-1.32%	12,495,200	150,768,592	1.23
2026-09-02	12.13	12.09	12.23	11.92	-1.23%	15,640,300	188,800,400	1.54
2026-09-01	11.86	12.24	12.39	11.79	+3.38%	25,250,100	308,557,408	2.49
2026-08-31	11.70	11.84	11.94	11.54	-0.34%	17,382,300	204,027,728	1.71
2026-08-28	12.18	11.88	12.27	11.83	-1.41%	23,967,500	286,866,528	2.36
2026-08-27	11.60	12.05	12.08	11.50	+3.61%	32,286,000	383,853,056	3.18
2026-08-26	11.32	11.63	11.78	11.30	+0.43%	24,562,700	284,390,112	2.42

需要全历史数据与程序化访问？查看京北方日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002987 获取全部历史日线。