新疆天业
sh600075 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）
4.50
涨跌幅
-2.39%
成交量
18,012,000 股
成交额
81,646,608 元
换手率
1.05%
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 | 4.57 | 4.50 | 4.62 | 4.48 | -2.39% | 18,012,000 | 81,646,608 | 1.05 |
| 2026-10-13 | 4.50 | 4.61 | 4.66 | 4.44 | +2.22% | 28,701,300 | 130,573,624 | 1.68 |
| 2026-10-12 | 4.66 | 4.51 | 4.69 | 4.51 | -4.45% | 28,635,800 | 131,343,304 | 1.68 |
| 2026-10-09 | 4.65 | 4.72 | 4.75 | 4.60 | +1.51% | 27,982,700 | 130,974,928 | 1.64 |
| 2026-10-08 | 4.79 | 4.65 | 4.99 | 4.63 | +1.31% | 37,975,800 | 180,606,416 | 2.22 |
| 2026-09-30 | 4.54 | 4.59 | 4.63 | 4.52 | +1.55% | 11,085,300 | 50,920,424 | 0.65 |
| 2026-09-29 | 4.51 | 4.52 | 4.55 | 4.47 | -0.22% | 11,974,100 | 53,929,040 | 0.70 |
| 2026-09-28 | 4.52 | 4.53 | 4.59 | 4.47 | +0.00% | 12,333,100 | 55,809,648 | 0.72 |
| 2026-09-24 | 4.59 | 4.53 | 4.61 | 4.52 | -1.52% | 10,697,300 | 48,738,164 | 0.63 |
| 2026-09-23 | 4.63 | 4.60 | 4.68 | 4.60 | -0.65% | 11,071,000 | 51,202,504 | 0.65 |
| 2026-09-22 | 4.70 | 4.63 | 4.73 | 4.63 | -1.49% | 12,718,500 | 59,372,312 | 0.74 |
| 2026-09-21 | 4.55 | 4.70 | 4.72 | 4.52 | +3.30% | 17,142,200 | 79,509,928 | 1.00 |
| 2026-09-18 | 4.51 | 4.55 | 4.57 | 4.49 | +1.11% | 15,439,500 | 70,084,080 | 0.90 |
| 2026-09-17 | 4.59 | 4.50 | 4.60 | 4.48 | -2.60% | 18,493,900 | 83,532,336 | 1.08 |
| 2026-09-16 | 4.58 | 4.62 | 4.65 | 4.53 | +0.87% | 14,725,100 | 67,772,480 | 0.86 |
| 2026-09-15 | 4.76 | 4.58 | 4.77 | 4.57 | -3.38% | 20,758,600 | 96,360,288 | 1.22 |
| 2026-09-14 | 4.82 | 4.74 | 4.87 | 4.72 | -2.07% | 18,813,100 | 89,783,912 | 1.10 |
| 2026-09-11 | 4.93 | 4.84 | 4.98 | 4.75 | -2.42% | 30,114,600 | 145,529,680 | 1.76 |
| 2026-09-10 | 5.21 | 4.96 | 5.26 | 4.95 | -3.69% | 42,236,600 | 214,029,344 | 2.47 |
| 2026-09-09 | 5.01 | 5.15 | 5.20 | 4.97 | +2.79% | 41,192,500 | 211,134,992 | 2.41 |
| 2026-09-08 | 4.90 | 5.01 | 5.03 | 4.88 | +1.62% | 27,878,700 | 138,940,640 | 1.63 |
| 2026-09-07 | 5.00 | 4.93 | 5.00 | 4.86 | -0.60% | 29,597,800 | 145,615,104 | 1.73 |
| 2026-09-04 | 4.85 | 4.96 | 5.14 | 4.80 | +2.27% | 46,276,900 | 230,358,848 | 2.71 |
| 2026-09-03 | 4.84 | 4.85 | 5.00 | 4.82 | +0.41% | 23,987,900 | 117,517,328 | 1.40 |
| 2026-09-02 | 5.02 | 4.83 | 5.06 | 4.81 | -2.62% | 26,105,200 | 127,255,608 | 1.53 |
| 2026-09-01 | 4.82 | 4.96 | 5.05 | 4.81 | +2.27% | 34,492,700 | 171,730,992 | 2.02 |
| 2026-08-31 | 4.90 | 4.85 | 5.01 | 4.78 | -1.02% | 36,192,200 | 177,141,216 | 2.12 |
| 2026-08-28 | 4.69 | 4.90 | 4.90 | 4.67 | +4.48% | 26,065,200 | 125,578,776 | 1.53 |
| 2026-08-27 | 4.69 | 4.69 | 4.71 | 4.66 | -0.21% | 13,476,100 | 63,099,380 | 0.79 |
| 2026-08-26 | 4.62 | 4.70 | 4.71 | 4.58 | +0.86% | 17,316,900 | 80,813,392 | 1.01 |
需要全历史数据与程序化访问？
查看 新疆天业 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=sh600075 获取全部历史日线。