新世界
sh600628 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）
6.43
涨跌幅
-1.68%
成交量
10,520,700 股
成交额
68,011,880 元
换手率
1.63%
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 | 6.50 | 6.43 | 6.59 | 6.40 | -1.68% | 10,520,700 | 68,011,880 | 1.63 |
| 2026-10-13 | 6.35 | 6.54 | 6.60 | 6.27 | +3.15% | 15,135,600 | 98,027,632 | 2.34 |
| 2026-10-12 | 6.46 | 6.34 | 6.54 | 6.34 | -1.86% | 7,103,500 | 45,501,072 | 1.10 |
| 2026-10-09 | 6.34 | 6.46 | 6.48 | 6.28 | +1.73% | 7,588,200 | 48,519,400 | 1.17 |
| 2026-10-08 | 6.36 | 6.35 | 6.42 | 6.31 | -0.16% | 5,010,100 | 31,871,356 | 0.77 |
| 2026-09-30 | 6.29 | 6.36 | 6.40 | 6.26 | +1.11% | 6,302,000 | 39,960,220 | 0.97 |
| 2026-09-29 | 6.27 | 6.29 | 6.33 | 6.24 | +0.48% | 3,737,100 | 23,548,842 | 0.58 |
| 2026-09-28 | 6.28 | 6.26 | 6.34 | 6.21 | -0.32% | 6,687,200 | 41,856,056 | 1.03 |
| 2026-09-24 | 6.32 | 6.28 | 6.36 | 6.26 | -0.48% | 4,075,900 | 25,671,916 | 0.63 |
| 2026-09-23 | 6.36 | 6.31 | 6.41 | 6.30 | -1.10% | 6,084,200 | 38,581,656 | 0.94 |
| 2026-09-22 | 6.43 | 6.38 | 6.47 | 6.35 | -1.24% | 7,117,200 | 45,531,664 | 1.10 |
| 2026-09-21 | 6.29 | 6.46 | 6.47 | 6.27 | +3.69% | 10,443,100 | 66,694,280 | 1.61 |
| 2026-09-18 | 6.25 | 6.23 | 6.40 | 6.23 | -0.32% | 11,468,500 | 72,377,344 | 1.77 |
| 2026-09-17 | 6.20 | 6.25 | 6.26 | 6.14 | +0.64% | 6,278,700 | 38,951,780 | 0.97 |
| 2026-09-16 | 6.19 | 6.21 | 6.25 | 6.14 | +0.32% | 5,867,400 | 36,404,516 | 0.91 |
| 2026-09-15 | 6.44 | 6.19 | 6.46 | 6.19 | -4.18% | 9,853,000 | 61,619,164 | 1.52 |
| 2026-09-14 | 6.36 | 6.46 | 6.53 | 6.30 | +1.57% | 10,895,700 | 70,056,632 | 1.68 |
| 2026-09-11 | 6.50 | 6.36 | 6.59 | 6.33 | -2.75% | 10,487,100 | 66,973,756 | 1.62 |
| 2026-09-10 | 6.60 | 6.54 | 6.62 | 6.48 | -1.36% | 9,392,700 | 61,362,088 | 1.45 |
| 2026-09-09 | 6.56 | 6.63 | 6.65 | 6.46 | +0.61% | 13,285,000 | 87,479,648 | 2.05 |
| 2026-09-08 | 6.58 | 6.59 | 6.62 | 6.51 | +0.30% | 13,791,300 | 90,597,744 | 2.13 |
| 2026-09-07 | 6.40 | 6.57 | 6.57 | 6.40 | +2.02% | 13,802,000 | 89,965,672 | 2.13 |
| 2026-09-04 | 6.34 | 6.44 | 6.48 | 6.31 | +1.26% | 10,696,800 | 68,734,632 | 1.65 |
| 2026-09-03 | 6.38 | 6.36 | 6.45 | 6.35 | -0.47% | 8,104,400 | 51,879,832 | 1.25 |
| 2026-09-02 | 6.42 | 6.39 | 6.43 | 6.30 | -0.47% | 6,402,500 | 40,702,136 | 0.99 |
| 2026-09-01 | 6.28 | 6.42 | 6.44 | 6.27 | +1.90% | 9,282,500 | 59,431,168 | 1.44 |
| 2026-08-31 | 6.33 | 6.30 | 6.33 | 6.23 | -0.32% | 5,973,700 | 37,498,480 | 0.92 |
| 2026-08-28 | 6.24 | 6.32 | 6.32 | 6.21 | +1.28% | 5,851,300 | 36,818,628 | 0.90 |
| 2026-08-27 | 6.29 | 6.24 | 6.31 | 6.22 | -0.64% | 4,866,500 | 30,432,364 | 0.75 |
| 2026-08-26 | 6.26 | 6.28 | 6.34 | 6.25 | +0.16% | 6,482,900 | 40,800,208 | 1.00 |
需要全历史数据与程序化访问？
查看 新世界 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=sh600628 获取全部历史日线。