浙江新能
sh600032 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）
7.35
涨跌幅
-0.68%
成交量
54,887,900 股
成交额
407,233,568 元
换手率
2.28%
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 | 7.34 | 7.35 | 7.63 | 7.28 | -0.68% | 54,887,900 | 407,233,568 | 2.28 |
| 2026-10-13 | 7.33 | 7.40 | 7.50 | 7.26 | -0.67% | 41,133,200 | 303,445,248 | 1.71 |
| 2026-10-12 | 7.46 | 7.45 | 7.71 | 7.41 | -1.72% | 50,249,500 | 378,681,856 | 2.09 |
| 2026-10-09 | 7.70 | 7.58 | 7.70 | 7.38 | -2.57% | 68,490,000 | 514,187,712 | 2.85 |
| 2026-10-08 | 7.70 | 7.78 | 7.88 | 7.66 | +1.04% | 84,442,200 | 654,039,424 | 3.51 |
| 2026-09-30 | 8.09 | 7.70 | 8.20 | 7.67 | -5.75% | 125,913,000 | 987,360,128 | 5.24 |
| 2026-09-29 | 7.68 | 8.17 | 8.17 | 7.63 | +9.96% | 56,578,000 | 454,863,360 | 2.35 |
| 2026-09-28 | 6.81 | 7.43 | 7.43 | 6.80 | +10.07% | 60,857,600 | 441,559,872 | 2.53 |
| 2026-09-24 | 6.74 | 6.75 | 6.80 | 6.71 | -0.30% | 10,672,800 | 72,183,608 | 0.44 |
| 2026-09-23 | 6.94 | 6.77 | 6.95 | 6.76 | -3.01% | 20,773,500 | 141,692,112 | 0.86 |
| 2026-09-22 | 7.08 | 6.98 | 7.10 | 6.94 | -1.27% | 21,561,800 | 150,951,152 | 0.90 |
| 2026-09-21 | 7.05 | 7.07 | 7.13 | 7.01 | -0.14% | 16,905,200 | 119,490,240 | 0.70 |
| 2026-09-18 | 7.03 | 7.08 | 7.19 | 6.99 | +0.43% | 24,915,300 | 177,072,944 | 1.04 |
| 2026-09-17 | 7.16 | 7.05 | 7.21 | 6.97 | -2.22% | 32,850,400 | 231,538,032 | 1.37 |
| 2026-09-16 | 7.21 | 7.21 | 7.39 | 7.10 | -0.28% | 33,351,100 | 240,894,448 | 1.39 |
| 2026-09-15 | 7.23 | 7.23 | 7.42 | 7.01 | -0.14% | 45,168,600 | 325,677,792 | 1.88 |
| 2026-09-14 | 7.42 | 7.24 | 7.68 | 7.16 | -2.69% | 53,484,400 | 391,556,928 | 2.22 |
| 2026-09-11 | 7.06 | 7.44 | 7.68 | 6.89 | +5.53% | 86,195,200 | 636,898,624 | 3.58 |
| 2026-09-10 | 7.00 | 7.05 | 7.14 | 6.92 | +0.71% | 28,773,100 | 202,863,152 | 1.20 |
| 2026-09-09 | 6.91 | 7.00 | 7.04 | 6.83 | +1.74% | 18,077,300 | 125,806,240 | 0.75 |
| 2026-09-08 | 6.74 | 6.88 | 6.90 | 6.73 | +2.08% | 15,383,700 | 105,139,104 | 0.64 |
| 2026-09-07 | 6.72 | 6.74 | 6.77 | 6.70 | +0.15% | 8,856,600 | 59,679,140 | 0.37 |
| 2026-09-04 | 6.80 | 6.73 | 6.86 | 6.71 | -0.59% | 13,594,300 | 92,390,448 | 0.57 |
| 2026-09-03 | 6.85 | 6.77 | 6.86 | 6.74 | -0.73% | 10,187,100 | 69,306,608 | 0.42 |
| 2026-09-02 | 6.86 | 6.82 | 6.86 | 6.77 | -0.44% | 9,142,800 | 62,259,680 | 0.38 |
| 2026-09-01 | 6.78 | 6.85 | 6.93 | 6.76 | +0.74% | 15,196,300 | 104,492,768 | 0.63 |
| 2026-08-31 | 6.87 | 6.80 | 6.89 | 6.68 | -1.02% | 15,516,800 | 104,891,608 | 0.65 |
| 2026-08-28 | 6.86 | 6.87 | 6.89 | 6.83 | -0.29% | 11,287,400 | 77,445,152 | 0.47 |
| 2026-08-27 | 6.85 | 6.89 | 6.90 | 6.75 | +0.29% | 16,076,500 | 109,539,264 | 0.67 |
| 2026-08-26 | 6.81 | 6.87 | 6.89 | 6.78 | +0.59% | 15,078,900 | 103,424,240 | 0.63 |
需要全历史数据与程序化访问？
查看 浙江新能 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=sh600032 获取全部历史日线。