创新新材
sh600361 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）
3.46
涨跌幅
-0.57%
成交量
26,158,900 股
成交额
91,080,224 元
换手率
0.70%
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 | 3.47 | 3.46 | 3.51 | 3.45 | -0.57% | 26,158,900 | 91,080,224 | 0.70 |
| 2026-10-13 | 3.46 | 3.48 | 3.50 | 3.43 | +0.00% | 29,038,100 | 100,558,920 | 0.78 |
| 2026-10-12 | 3.50 | 3.48 | 3.53 | 3.46 | -0.57% | 29,101,100 | 101,780,240 | 0.78 |
| 2026-10-09 | 3.45 | 3.50 | 3.51 | 3.44 | +1.45% | 37,089,600 | 128,934,448 | 0.99 |
| 2026-10-08 | 3.49 | 3.45 | 3.52 | 3.42 | -1.15% | 41,902,100 | 145,464,592 | 1.12 |
| 2026-09-30 | 3.46 | 3.49 | 3.50 | 3.46 | +0.58% | 17,728,900 | 61,776,352 | 0.47 |
| 2026-09-29 | 3.41 | 3.47 | 3.49 | 3.40 | +2.06% | 31,898,700 | 110,292,272 | 0.85 |
| 2026-09-28 | 3.42 | 3.40 | 3.43 | 3.37 | -0.87% | 28,787,500 | 97,736,560 | 0.77 |
| 2026-09-24 | 3.48 | 3.43 | 3.49 | 3.42 | -1.72% | 28,976,400 | 99,960,704 | 0.78 |
| 2026-09-23 | 3.53 | 3.49 | 3.54 | 3.49 | -1.13% | 24,456,800 | 85,943,640 | 0.66 |
| 2026-09-22 | 3.54 | 3.53 | 3.56 | 3.52 | +0.00% | 31,231,600 | 110,489,392 | 0.84 |
| 2026-09-21 | 3.51 | 3.53 | 3.54 | 3.50 | +0.86% | 28,431,400 | 99,981,376 | 0.76 |
| 2026-09-18 | 3.52 | 3.50 | 3.55 | 3.50 | +0.29% | 30,309,500 | 106,848,320 | 0.81 |
| 2026-09-17 | 3.51 | 3.49 | 3.54 | 3.48 | -1.13% | 21,641,100 | 75,714,040 | 0.58 |
| 2026-09-16 | 3.50 | 3.53 | 3.55 | 3.47 | +1.15% | 28,110,300 | 98,758,112 | 0.75 |
| 2026-09-15 | 3.57 | 3.49 | 3.57 | 3.48 | -2.24% | 32,818,900 | 115,482,952 | 0.88 |
| 2026-09-14 | 3.54 | 3.57 | 3.60 | 3.52 | +0.28% | 25,000,800 | 89,259,160 | 0.67 |
| 2026-09-11 | 3.65 | 3.56 | 3.65 | 3.52 | -3.26% | 57,011,000 | 202,838,224 | 1.53 |
| 2026-09-10 | 3.73 | 3.68 | 3.75 | 3.67 | -1.87% | 30,040,600 | 111,134,128 | 0.80 |
| 2026-09-09 | 3.74 | 3.75 | 3.77 | 3.70 | +0.00% | 36,229,300 | 135,399,872 | 0.97 |
| 2026-09-08 | 3.63 | 3.75 | 3.76 | 3.62 | +3.59% | 69,930,600 | 259,908,224 | 1.87 |
| 2026-09-07 | 3.63 | 3.62 | 3.64 | 3.59 | -0.28% | 30,075,700 | 108,859,488 | 0.81 |
| 2026-09-04 | 3.67 | 3.63 | 3.69 | 3.62 | -0.82% | 39,585,900 | 145,033,200 | 1.06 |
| 2026-09-03 | 3.68 | 3.66 | 3.72 | 3.65 | -0.27% | 36,767,900 | 135,637,216 | 0.98 |
| 2026-09-02 | 3.73 | 3.67 | 3.74 | 3.64 | -2.13% | 45,386,200 | 166,724,560 | 1.22 |
| 2026-09-01 | 3.73 | 3.75 | 3.78 | 3.71 | +0.00% | 54,112,000 | 202,932,704 | 1.45 |
| 2026-08-31 | 3.71 | 3.75 | 3.80 | 3.64 | +0.00% | 69,598,800 | 259,490,528 | 1.86 |
| 2026-08-28 | 3.69 | 3.75 | 3.76 | 3.67 | +1.35% | 54,864,900 | 204,053,584 | 1.47 |
| 2026-08-27 | 3.77 | 3.70 | 3.78 | 3.65 | -2.63% | 76,691,600 | 283,131,584 | 2.05 |
| 2026-08-26 | 3.71 | 3.80 | 3.83 | 3.70 | +2.15% | 49,883,400 | 188,942,128 | 1.34 |
需要全历史数据与程序化访问？
查看 创新新材 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=sh600361 获取全部历史日线。