新安股份

sh600596 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）

10.29

涨跌幅

-4.72%

成交量

28,484,000 股

成交额

299,188,416 元

换手率

2.11%

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	10.80	10.29	10.80	10.27	-4.72%	28,484,000	299,188,416	2.11
2026-10-13	10.66	10.80	10.91	10.47	-0.74%	34,390,000	367,844,960	2.55
2026-10-12	10.80	10.88	10.98	10.65	-0.64%	32,790,700	354,803,936	2.43
2026-10-09	10.48	10.95	10.98	10.48	+4.48%	46,207,500	499,765,568	3.42
2026-10-08	10.63	10.48	10.76	10.43	-1.04%	25,469,400	269,825,152	1.89
2026-09-30	10.50	10.59	10.69	10.38	+1.24%	27,126,600	285,929,376	2.01
2026-09-29	10.42	10.46	10.55	10.35	+0.19%	20,947,600	219,546,272	1.55
2026-09-28	11.21	10.44	11.22	10.41	-6.79%	47,825,700	508,825,024	3.54
2026-09-24	11.72	11.20	11.80	11.20	-5.33%	50,391,200	576,085,056	3.73
2026-09-23	11.77	11.83	11.89	11.61	+0.25%	43,218,700	508,343,488	3.20
2026-09-22	12.06	11.80	12.14	11.70	-1.91%	61,757,500	735,902,592	4.58
2026-09-21	11.91	12.03	12.06	11.88	+0.33%	49,821,500	596,316,608	3.69
2026-09-18	11.94	11.99	12.10	11.78	+0.93%	57,860,400	692,307,328	4.29
2026-09-17	12.31	11.88	12.50	11.80	-3.73%	84,320,800	1,016,311,168	6.25
2026-09-16	12.26	12.34	12.83	12.06	-1.36%	89,284,900	1,112,045,056	6.62
2026-09-15	12.70	12.51	13.08	12.48	-3.17%	88,218,200	1,125,436,032	6.54
2026-09-14	12.20	12.92	13.18	11.90	+3.44%	118,706,700	1,485,544,320	8.80
2026-09-11	11.79	12.49	12.74	11.68	+3.91%	121,415,100	1,477,857,792	9.00
2026-09-10	12.25	12.02	12.48	11.99	-4.75%	106,944,800	1,303,243,520	7.92
2026-09-09	12.26	12.62	12.94	12.01	+4.47%	181,980,800	2,265,805,568	13.48
2026-09-08	11.48	12.08	12.08	11.23	+10.02%	132,634,900	1,561,505,920	9.83
2026-09-07	11.06	10.98	11.12	10.93	-0.36%	35,032,200	385,368,192	2.60
2026-09-04	11.26	11.02	11.46	10.93	-2.39%	62,297,000	697,608,192	4.62
2026-09-03	10.89	11.29	11.41	10.77	+4.44%	70,185,400	780,322,496	5.20
2026-09-02	11.02	10.81	11.06	10.62	-2.96%	43,194,400	466,389,728	3.20
2026-09-01	11.00	11.14	11.33	11.00	+0.72%	52,869,200	591,103,104	3.92
2026-08-31	11.21	11.06	11.24	10.87	-0.63%	42,720,400	471,085,152	3.17
2026-08-28	10.86	11.13	11.20	10.81	+2.20%	43,892,800	486,891,456	3.25
2026-08-27	10.52	10.89	10.93	10.44	+3.81%	37,553,900	403,984,480	2.78
2026-08-26	10.34	10.49	10.61	10.24	+1.16%	28,752,300	300,688,928	2.13

需要全历史数据与程序化访问？查看新安股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600596 获取全部历史日线。