北方长龙
sz301357 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）
88.83
涨跌幅
-2.04%
成交量
3,493,400 股
成交额
313,961,056 元
换手率
5.62%
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 | 90.05 | 88.83 | 91.90 | 88.06 | -2.04% | 3,493,400 | 313,961,056 | 5.62 |
| 2026-10-13 | 83.99 | 90.68 | 92.07 | 82.93 | +6.59% | 4,863,200 | 429,826,432 | 7.82 |
| 2026-10-12 | 87.18 | 85.07 | 89.40 | 85.01 | -2.67% | 1,708,500 | 148,507,696 | 2.75 |
| 2026-10-09 | 86.73 | 87.40 | 87.88 | 83.09 | -0.13% | 2,318,100 | 198,107,344 | 3.73 |
| 2026-10-08 | 89.21 | 87.51 | 92.00 | 86.80 | -0.73% | 2,098,900 | 186,682,048 | 3.38 |
| 2026-09-30 | 91.00 | 88.15 | 91.58 | 87.99 | -2.49% | 1,983,400 | 176,478,000 | 3.19 |
| 2026-09-29 | 88.88 | 90.40 | 91.32 | 88.32 | +1.28% | 1,993,700 | 179,459,248 | 3.21 |
| 2026-09-28 | 93.03 | 89.26 | 93.06 | 89.00 | -4.64% | 2,308,500 | 208,328,080 | 3.71 |
| 2026-09-24 | 96.09 | 93.60 | 97.34 | 92.61 | -2.54% | 2,845,600 | 267,110,768 | 4.58 |
| 2026-09-23 | 98.89 | 96.04 | 98.90 | 95.50 | -3.10% | 3,046,500 | 294,006,080 | 4.90 |
| 2026-09-22 | 100.30 | 99.11 | 100.60 | 98.41 | -1.60% | 3,522,500 | 349,625,760 | 5.67 |
| 2026-09-21 | 97.52 | 100.72 | 101.00 | 95.80 | +2.80% | 4,670,400 | 465,533,120 | 7.51 |
| 2026-09-18 | 96.00 | 97.98 | 99.98 | 94.70 | +3.02% | 4,424,100 | 430,829,888 | 7.12 |
| 2026-09-17 | 97.82 | 95.11 | 99.04 | 94.71 | -2.77% | 4,155,000 | 400,188,032 | 6.68 |
| 2026-09-16 | 98.78 | 97.82 | 99.31 | 94.50 | +0.40% | 4,861,800 | 474,711,616 | 7.82 |
| 2026-09-15 | 102.72 | 97.43 | 102.72 | 97.20 | -6.09% | 5,819,100 | 576,507,904 | 9.36 |
| 2026-09-14 | 109.53 | 103.75 | 112.87 | 100.77 | -4.47% | 6,971,200 | 735,151,168 | 11.21 |
| 2026-09-11 | 103.10 | 108.60 | 116.68 | 103.10 | +4.22% | 8,930,500 | 977,457,984 | 14.36 |
| 2026-09-10 | 104.10 | 104.20 | 108.50 | 101.23 | +0.02% | 6,011,000 | 630,081,280 | 9.67 |
| 2026-09-09 | 103.00 | 104.18 | 113.56 | 100.04 | -1.72% | 8,863,100 | 943,469,952 | 14.25 |
| 2026-09-08 | 98.79 | 106.00 | 107.00 | 98.20 | +6.50% | 8,156,100 | 837,043,008 | 13.12 |
| 2026-09-07 | 98.22 | 99.53 | 102.20 | 98.00 | -1.94% | 5,588,100 | 558,020,672 | 8.99 |
| 2026-09-04 | 98.43 | 101.50 | 106.57 | 97.20 | +1.70% | 8,065,000 | 821,909,760 | 12.97 |
| 2026-09-03 | 103.10 | 99.80 | 104.15 | 97.68 | -6.11% | 8,775,300 | 882,553,792 | 14.11 |
| 2026-09-02 | 92.36 | 106.30 | 111.78 | 92.36 | +13.90% | 10,578,100 | 1,110,116,096 | 17.01 |
| 2026-09-01 | 89.51 | 93.33 | 96.00 | 88.23 | +4.87% | 6,834,800 | 634,994,496 | 10.99 |
| 2026-08-31 | 90.01 | 89.00 | 91.77 | 87.37 | -1.10% | 3,171,500 | 282,219,744 | 5.10 |
| 2026-08-28 | 86.87 | 89.99 | 90.60 | 86.87 | +2.40% | 3,474,100 | 311,075,168 | 5.59 |
| 2026-08-27 | 83.01 | 87.88 | 89.35 | 82.96 | +2.36% | 4,441,500 | 387,082,048 | 7.14 |
| 2026-08-26 | 86.23 | 85.85 | 87.72 | 83.01 | -4.60% | 5,351,800 | 457,098,208 | 8.61 |
需要全历史数据与程序化访问？
查看 北方长龙 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=sz301357 获取全部历史日线。