新力金融
sh600318 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）
7.34
涨跌幅
-2.52%
成交量
82,246,600 股
成交额
604,391,168 元
换手率
16.04%
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 | 7.40 | 7.34 | 7.52 | 7.25 | -2.52% | 82,246,600 | 604,391,168 | 16.04 |
| 2026-10-13 | 7.10 | 7.53 | 7.59 | 7.03 | +9.13% | 85,967,000 | 644,749,952 | 16.77 |
| 2026-10-12 | 7.14 | 6.90 | 7.14 | 6.88 | -3.09% | 26,051,800 | 181,114,592 | 5.08 |
| 2026-10-09 | 6.70 | 7.12 | 7.16 | 6.63 | +5.95% | 28,966,600 | 199,219,120 | 5.65 |
| 2026-10-08 | 6.75 | 6.72 | 6.91 | 6.66 | -1.18% | 13,902,800 | 94,075,448 | 2.71 |
| 2026-09-30 | 6.87 | 6.80 | 6.92 | 6.77 | -0.73% | 10,912,800 | 74,386,992 | 2.13 |
| 2026-09-29 | 6.78 | 6.85 | 6.92 | 6.76 | +0.88% | 12,322,800 | 84,621,184 | 2.40 |
| 2026-09-28 | 6.79 | 6.79 | 6.88 | 6.73 | +0.00% | 16,574,200 | 112,752,320 | 3.23 |
| 2026-09-24 | 6.82 | 6.79 | 6.94 | 6.77 | -1.16% | 16,541,100 | 112,897,176 | 3.23 |
| 2026-09-23 | 7.07 | 6.87 | 7.10 | 6.85 | -3.38% | 20,743,900 | 143,522,416 | 4.05 |
| 2026-09-22 | 7.10 | 7.11 | 7.24 | 7.05 | -0.56% | 25,786,200 | 183,837,776 | 5.03 |
| 2026-09-21 | 6.92 | 7.15 | 7.20 | 6.85 | +3.92% | 38,193,900 | 268,676,000 | 7.45 |
| 2026-09-18 | 6.64 | 6.88 | 7.06 | 6.62 | +3.77% | 39,981,700 | 274,289,504 | 7.80 |
| 2026-09-17 | 6.52 | 6.63 | 6.68 | 6.41 | +1.07% | 33,238,400 | 218,156,256 | 6.48 |
| 2026-09-16 | 6.21 | 6.56 | 6.57 | 6.21 | +4.29% | 45,560,800 | 292,995,840 | 8.89 |
| 2026-09-15 | 6.48 | 6.29 | 6.52 | 6.28 | -4.70% | 44,574,900 | 283,884,672 | 8.69 |
| 2026-09-14 | 7.11 | 6.60 | 7.13 | 6.59 | -9.34% | 74,987,800 | 508,278,624 | 14.63 |
| 2026-09-11 | 7.70 | 7.28 | 7.90 | 7.28 | -10.01% | 109,154,000 | 815,580,032 | 21.29 |
| 2026-09-10 | 8.09 | 8.09 | 8.09 | 7.62 | +10.07% | 115,157,000 | 920,574,912 | 22.46 |
| 2026-09-09 | 7.43 | 7.35 | 7.50 | 7.24 | -2.26% | 56,007,100 | 411,740,928 | 10.92 |
| 2026-09-08 | 7.13 | 7.52 | 7.83 | 7.03 | +5.62% | 86,321,600 | 658,895,680 | 16.84 |
| 2026-09-07 | 7.39 | 7.12 | 7.45 | 7.11 | -3.00% | 41,551,300 | 299,439,936 | 8.10 |
| 2026-09-04 | 7.10 | 7.34 | 7.72 | 7.08 | +4.56% | 65,613,300 | 485,206,016 | 12.80 |
| 2026-09-03 | 7.22 | 7.02 | 7.29 | 7.00 | -2.36% | 34,163,700 | 244,010,800 | 6.66 |
| 2026-09-02 | 7.30 | 7.19 | 7.41 | 7.06 | -4.01% | 47,844,400 | 344,712,000 | 9.33 |
| 2026-09-01 | 6.78 | 7.49 | 7.49 | 6.76 | +9.99% | 32,218,300 | 233,738,080 | 6.28 |
| 2026-08-31 | 6.86 | 6.81 | 6.89 | 6.75 | -1.02% | 12,415,000 | 84,426,120 | 2.42 |
| 2026-08-28 | 6.88 | 6.88 | 6.99 | 6.82 | -0.86% | 14,969,100 | 103,039,448 | 2.92 |
| 2026-08-27 | 6.73 | 6.94 | 6.98 | 6.69 | +3.27% | 24,630,000 | 169,735,296 | 4.80 |
| 2026-08-26 | 6.58 | 6.72 | 6.74 | 6.54 | +1.97% | 19,400,600 | 129,365,616 | 3.78 |
需要全历史数据与程序化访问？
查看 新力金融 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=sh600318 获取全部历史日线。