新农开发
sh600359 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）
7.06
涨跌幅
-3.68%
成交量
18,597,100 股
成交额
133,044,592 元
换手率
4.87%
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 | 7.21 | 7.06 | 7.47 | 7.05 | -3.68% | 18,597,100 | 133,044,592 | 4.87 |
| 2026-10-13 | 6.95 | 7.33 | 7.34 | 6.94 | +2.37% | 27,337,400 | 195,526,736 | 7.17 |
| 2026-10-12 | 7.74 | 7.16 | 7.93 | 7.13 | -6.53% | 31,516,700 | 233,708,976 | 8.26 |
| 2026-10-09 | 7.30 | 7.66 | 7.70 | 7.18 | +4.79% | 32,926,600 | 245,516,688 | 8.63 |
| 2026-10-08 | 7.42 | 7.31 | 7.62 | 7.25 | -1.22% | 22,957,400 | 170,351,824 | 6.02 |
| 2026-09-30 | 7.26 | 7.40 | 7.48 | 7.24 | +2.07% | 26,769,900 | 196,635,200 | 7.02 |
| 2026-09-29 | 7.22 | 7.25 | 7.38 | 7.13 | -2.29% | 42,476,900 | 307,942,112 | 11.13 |
| 2026-09-28 | 7.93 | 7.42 | 8.32 | 7.33 | -2.62% | 63,340,000 | 488,399,200 | 16.60 |
| 2026-09-24 | 7.81 | 7.62 | 7.86 | 7.55 | -2.81% | 18,821,000 | 144,752,992 | 4.93 |
| 2026-09-23 | 7.96 | 7.84 | 7.98 | 7.71 | -2.49% | 23,550,700 | 184,775,744 | 6.17 |
| 2026-09-22 | 7.99 | 8.04 | 8.18 | 7.74 | -0.50% | 39,969,400 | 317,653,984 | 10.48 |
| 2026-09-21 | 7.89 | 8.08 | 8.13 | 7.70 | +2.41% | 48,760,600 | 389,310,976 | 12.78 |
| 2026-09-18 | 7.47 | 7.89 | 7.97 | 7.47 | +1.15% | 71,202,400 | 553,754,560 | 18.66 |
| 2026-09-17 | 7.46 | 7.80 | 7.92 | 7.40 | +2.90% | 96,345,400 | 738,549,440 | 25.25 |
| 2026-09-16 | 7.09 | 7.58 | 7.97 | 7.09 | -3.81% | 113,691,000 | 849,040,704 | 29.80 |
| 2026-09-15 | 7.88 | 7.88 | 7.99 | 7.88 | -9.94% | 28,600,900 | 225,434,976 | 7.50 |
| 2026-09-14 | 8.75 | 8.75 | 8.92 | 8.75 | -9.98% | 24,036,600 | 210,366,096 | 6.30 |
| 2026-09-11 | 10.38 | 9.72 | 10.60 | 9.26 | +0.83% | 136,260,200 | 1,398,570,624 | 35.72 |
| 2026-09-10 | 9.64 | 9.64 | 9.64 | 9.47 | +10.05% | 40,001,400 | 385,379,648 | 10.48 |
| 2026-09-09 | 7.88 | 8.76 | 8.76 | 7.88 | +10.05% | 39,045,900 | 335,687,776 | 10.23 |
| 2026-09-08 | 7.93 | 7.96 | 8.24 | 7.72 | +1.02% | 54,537,500 | 435,155,520 | 14.30 |
| 2026-09-07 | 7.51 | 7.88 | 8.18 | 7.50 | +5.63% | 42,942,100 | 337,212,480 | 11.26 |
| 2026-09-04 | 7.14 | 7.46 | 7.59 | 6.95 | +4.19% | 31,262,000 | 231,181,296 | 8.19 |
| 2026-09-03 | 7.04 | 7.16 | 7.37 | 7.04 | -0.28% | 30,120,000 | 217,142,608 | 7.89 |
| 2026-09-02 | 7.57 | 7.18 | 7.64 | 7.07 | -7.83% | 46,076,400 | 333,737,600 | 12.08 |
| 2026-09-01 | 7.14 | 7.79 | 8.00 | 7.14 | +6.13% | 60,669,300 | 469,479,648 | 15.90 |
| 2026-08-31 | 7.64 | 7.34 | 7.82 | 7.26 | -2.26% | 51,612,000 | 386,721,216 | 13.53 |
| 2026-08-28 | 7.62 | 7.51 | 7.99 | 7.28 | +0.54% | 65,859,000 | 497,706,496 | 17.26 |
| 2026-08-27 | 7.28 | 7.47 | 7.47 | 7.26 | +10.01% | 24,607,500 | 182,766,848 | 6.45 |
| 2026-08-26 | 6.69 | 6.79 | 6.93 | 6.69 | -0.29% | 17,232,700 | 117,319,288 | 4.52 |
需要全历史数据与程序化访问？
查看 新农开发 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=sh600359 获取全部历史日线。