北路智控

sz301195 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）

27.30

涨跌幅

-0.73%

成交量

935,900 股

成交额

25,687,664 元

换手率

1.07%

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	27.39	27.30	27.75	27.21	-0.73%	935,900	25,687,664	1.07
2026-10-13	27.33	27.50	27.92	26.81	-0.18%	1,106,400	30,248,088	1.26
2026-10-12	27.12	27.55	27.60	26.75	+1.18%	1,039,000	28,279,330	1.18
2026-10-09	26.67	27.23	27.30	25.88	+2.21%	1,357,700	36,259,876	1.55
2026-10-08	26.70	26.64	27.02	26.49	-0.22%	734,200	19,653,704	0.84
2026-09-30	27.19	26.70	27.19	26.69	-0.96%	589,900	15,808,942	0.67
2026-09-29	26.73	26.96	27.18	26.67	+0.48%	689,700	18,628,724	0.79
2026-09-28	27.37	26.83	27.37	26.55	-1.14%	1,174,200	31,502,816	1.34
2026-09-24	27.39	27.14	27.89	27.14	-1.13%	862,700	23,678,848	0.98
2026-09-23	27.41	27.45	27.54	27.10	+0.70%	1,054,400	28,816,076	1.20
2026-09-22	26.94	27.26	27.44	26.89	+1.60%	1,557,800	42,314,908	1.78
2026-09-21	26.40	26.83	26.98	26.40	+1.67%	1,181,700	31,673,932	1.35
2026-09-18	25.93	26.39	26.61	25.82	+2.60%	1,354,000	35,608,920	1.54
2026-09-17	25.71	25.72	25.86	25.20	-1.94%	1,321,000	33,898,892	1.51
2026-09-16	25.93	26.23	27.20	25.80	+1.79%	1,892,300	50,137,348	2.16
2026-09-15	25.70	25.77	25.82	25.56	+0.82%	585,900	15,051,568	0.67
2026-09-14	25.23	25.56	25.65	25.18	+1.19%	452,300	11,526,845	0.52
2026-09-11	25.63	25.26	25.63	24.98	-1.29%	691,900	17,464,090	0.79
2026-09-10	25.65	25.59	25.86	25.51	-1.08%	438,400	11,235,231	0.50
2026-09-09	26.18	25.87	26.18	25.64	-1.26%	906,200	23,461,512	1.03
2026-09-08	26.16	26.20	26.30	26.01	+0.04%	687,900	18,012,950	0.78
2026-09-07	26.14	26.19	26.35	26.00	+0.19%	676,200	17,689,294	0.77
2026-09-04	26.47	26.14	26.76	26.12	+0.11%	1,072,800	28,399,356	1.22
2026-09-03	26.75	26.11	26.76	26.05	-1.02%	853,800	22,440,686	0.97
2026-09-02	26.70	26.38	26.74	26.27	-1.60%	782,100	20,673,104	0.89
2026-09-01	26.53	26.81	27.01	26.52	+1.09%	1,351,700	36,212,896	1.54
2026-08-31	26.07	26.52	26.56	25.90	+0.72%	1,046,000	27,437,970	1.19
2026-08-28	26.29	26.33	26.73	26.21	+0.27%	1,205,200	31,923,284	1.37
2026-08-27	26.16	26.26	26.28	25.86	+0.27%	965,500	25,243,160	1.10
2026-08-26	26.18	26.19	26.37	25.78	-0.04%	970,300	25,318,314	1.11

需要全历史数据与程序化访问？查看北路智控日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301195 获取全部历史日线。