新赛股份
sh600540 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）
5.12
涨跌幅
-4.30%
成交量
41,668,100 股
成交额
217,732,624 元
换手率
7.17%
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 | 5.30 | 5.12 | 5.54 | 5.10 | -4.30% | 41,668,100 | 217,732,624 | 7.17 |
| 2026-10-13 | 5.09 | 5.35 | 5.38 | 4.98 | +2.29% | 67,276,700 | 349,361,216 | 11.57 |
| 2026-10-12 | 5.66 | 5.23 | 5.83 | 5.20 | -9.20% | 88,947,400 | 485,070,592 | 15.30 |
| 2026-10-09 | 5.49 | 5.76 | 5.77 | 5.31 | +5.88% | 110,063,900 | 610,747,840 | 18.93 |
| 2026-10-08 | 5.42 | 5.44 | 5.74 | 5.37 | -1.45% | 75,767,200 | 420,170,144 | 13.03 |
| 2026-09-30 | 5.61 | 5.52 | 5.68 | 5.45 | -2.65% | 74,232,800 | 411,702,816 | 12.77 |
| 2026-09-29 | 5.51 | 5.67 | 5.79 | 5.35 | +0.53% | 103,114,800 | 574,916,416 | 17.74 |
| 2026-09-28 | 5.97 | 5.64 | 5.97 | 5.62 | +3.87% | 164,368,200 | 952,020,608 | 28.27 |
| 2026-09-24 | 5.70 | 5.43 | 5.77 | 5.39 | -6.38% | 76,167,200 | 419,961,920 | 13.10 |
| 2026-09-23 | 5.90 | 5.80 | 5.99 | 5.66 | -3.81% | 99,522,700 | 576,120,768 | 17.12 |
| 2026-09-22 | 5.65 | 6.03 | 6.22 | 5.49 | +6.73% | 144,576,500 | 862,524,864 | 24.87 |
| 2026-09-21 | 5.46 | 5.65 | 5.69 | 5.41 | +3.10% | 61,467,700 | 343,792,576 | 10.57 |
| 2026-09-18 | 5.21 | 5.48 | 5.51 | 5.21 | +0.55% | 88,812,900 | 479,931,168 | 15.28 |
| 2026-09-17 | 5.21 | 5.45 | 5.63 | 5.16 | +3.42% | 118,239,400 | 640,178,688 | 20.34 |
| 2026-09-16 | 5.10 | 5.27 | 5.38 | 5.10 | +1.74% | 82,128,300 | 432,261,664 | 14.13 |
| 2026-09-15 | 5.56 | 5.18 | 5.60 | 5.13 | -7.99% | 109,562,400 | 584,135,104 | 18.85 |
| 2026-09-14 | 5.44 | 5.63 | 5.84 | 5.33 | -4.58% | 135,299,100 | 753,834,816 | 23.27 |
| 2026-09-11 | 6.20 | 5.90 | 6.26 | 5.90 | -10.06% | 124,549,500 | 749,963,456 | 21.42 |
| 2026-09-10 | 7.35 | 6.56 | 7.48 | 6.50 | -9.02% | 191,178,900 | 1,293,282,304 | 32.88 |
| 2026-09-09 | 6.42 | 7.21 | 7.21 | 6.42 | +10.08% | 186,478,700 | 1,291,393,664 | 32.08 |
| 2026-09-08 | 6.82 | 6.55 | 7.23 | 6.46 | -2.53% | 217,791,100 | 1,470,954,112 | 37.46 |
| 2026-09-07 | 6.09 | 6.72 | 6.72 | 5.93 | +9.98% | 185,103,100 | 1,194,789,376 | 31.84 |
| 2026-09-04 | 5.70 | 6.11 | 6.43 | 5.48 | +0.83% | 181,661,600 | 1,066,769,856 | 31.25 |
| 2026-09-03 | 6.06 | 6.06 | 6.06 | 6.06 | -9.96% | 13,896,200 | 84,210,976 | 2.39 |
| 2026-09-02 | 6.73 | 6.73 | 6.73 | 6.30 | +9.97% | 218,038,000 | 1,443,549,440 | 37.50 |
| 2026-09-01 | 6.11 | 6.12 | 6.12 | 6.00 | +10.07% | 65,828,900 | 402,522,880 | 11.32 |
| 2026-08-31 | 5.56 | 5.56 | 5.56 | 5.56 | +10.10% | 7,116,300 | 39,566,760 | 1.22 |
| 2026-08-28 | 5.05 | 5.05 | 5.05 | 5.05 | +10.02% | 5,166,400 | 26,090,416 | 0.89 |
| 2026-08-27 | 4.59 | 4.59 | 4.59 | 4.59 | +10.07% | 8,862,100 | 40,677,248 | 1.52 |
| 2026-08-26 | 4.08 | 4.17 | 4.23 | 4.08 | +1.46% | 30,331,700 | 126,247,176 | 5.22 |
需要全历史数据与程序化访问？
查看 新赛股份 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=sh600540 获取全部历史日线。