有研新材
sh600206 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）
39.71
涨跌幅
-10.00%
成交量
74,670,300 股
成交额
3,081,795,584 元
换手率
8.82%
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 | 43.51 | 39.71 | 43.74 | 39.71 | -10.00% | 74,670,300 | 3,081,795,584 | 8.82 |
| 2026-10-13 | 43.12 | 44.12 | 47.29 | 43.11 | -7.89% | 75,660,800 | 3,384,209,152 | 8.94 |
| 2026-10-12 | 46.51 | 47.90 | 48.18 | 44.50 | -0.10% | 65,753,700 | 3,051,300,608 | 7.77 |
| 2026-10-09 | 43.55 | 47.95 | 49.00 | 42.40 | +7.41% | 83,277,700 | 3,827,215,872 | 9.84 |
| 2026-10-08 | 45.65 | 44.64 | 47.62 | 44.62 | -4.25% | 46,325,300 | 2,139,015,168 | 5.47 |
| 2026-09-30 | 49.05 | 46.62 | 49.34 | 46.42 | -6.20% | 60,403,600 | 2,884,092,160 | 7.14 |
| 2026-09-29 | 49.91 | 49.70 | 51.51 | 46.47 | -3.74% | 87,432,100 | 4,216,846,848 | 10.33 |
| 2026-09-28 | 50.61 | 51.63 | 52.64 | 50.60 | +3.65% | 109,319,100 | 5,646,923,264 | 12.91 |
| 2026-09-24 | 50.81 | 49.81 | 51.27 | 49.78 | -3.24% | 47,847,800 | 2,406,166,016 | 5.65 |
| 2026-09-23 | 49.36 | 51.48 | 51.80 | 49.36 | +3.06% | 73,061,400 | 3,693,151,744 | 8.63 |
| 2026-09-22 | 52.41 | 49.95 | 52.63 | 49.87 | -2.67% | 82,015,100 | 4,185,329,664 | 9.69 |
| 2026-09-21 | 51.60 | 51.32 | 52.04 | 50.98 | -0.54% | 74,771,200 | 3,847,537,152 | 8.83 |
| 2026-09-18 | 51.66 | 51.60 | 51.90 | 49.58 | +2.08% | 110,558,600 | 5,631,401,472 | 13.06 |
| 2026-09-17 | 53.00 | 50.55 | 54.25 | 50.17 | -2.09% | 136,137,700 | 7,067,170,816 | 16.08 |
| 2026-09-16 | 47.31 | 51.63 | 51.63 | 46.75 | +9.99% | 75,906,400 | 3,758,513,152 | 8.97 |
| 2026-09-15 | 46.60 | 46.94 | 47.94 | 46.34 | -0.66% | 62,050,400 | 2,928,681,984 | 7.33 |
| 2026-09-14 | 44.20 | 47.25 | 47.78 | 43.68 | +3.73% | 76,842,200 | 3,580,588,032 | 9.08 |
| 2026-09-11 | 45.39 | 45.55 | 45.84 | 43.40 | -2.65% | 73,612,700 | 3,293,202,432 | 8.70 |
| 2026-09-10 | 46.36 | 46.79 | 48.16 | 45.23 | +0.80% | 71,330,100 | 3,355,161,856 | 8.43 |
| 2026-09-09 | 47.79 | 46.42 | 49.16 | 46.01 | -0.92% | 76,590,800 | 3,638,522,880 | 9.05 |
| 2026-09-08 | 46.67 | 46.85 | 48.93 | 46.26 | +0.43% | 81,802,400 | 3,884,825,344 | 9.66 |
| 2026-09-07 | 45.82 | 46.65 | 46.99 | 45.30 | +3.16% | 57,363,600 | 2,663,272,448 | 6.78 |
| 2026-09-04 | 48.01 | 45.22 | 48.28 | 44.92 | -4.30% | 57,834,800 | 2,675,308,288 | 6.83 |
| 2026-09-03 | 49.00 | 47.25 | 49.13 | 46.68 | -2.09% | 54,730,400 | 2,594,225,408 | 6.47 |
| 2026-09-02 | 47.65 | 48.26 | 49.12 | 47.17 | -1.25% | 48,734,700 | 2,354,102,016 | 5.76 |
| 2026-09-01 | 51.80 | 48.87 | 51.80 | 48.63 | -5.51% | 66,247,200 | 3,273,455,872 | 7.83 |
| 2026-08-31 | 49.65 | 51.72 | 52.44 | 49.65 | +0.14% | 67,566,300 | 3,459,587,840 | 7.98 |
| 2026-08-28 | 53.00 | 51.65 | 55.55 | 51.56 | -3.73% | 98,228,400 | 5,229,448,704 | 11.60 |
| 2026-08-27 | 51.00 | 53.65 | 54.30 | 50.62 | +6.60% | 114,845,600 | 6,091,502,592 | 13.57 |
| 2026-08-26 | 51.87 | 50.33 | 52.12 | 49.31 | -1.60% | 69,565,300 | 3,510,545,920 | 8.22 |
需要全历史数据与程序化访问？
查看 有研新材 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=sh600206 获取全部历史日线。