新黄浦
sh600638 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）
5.00
涨跌幅
-1.77%
成交量
8,550,200 股
成交额
43,119,908 元
换手率
1.27%
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 | 5.06 | 5.00 | 5.14 | 4.99 | -1.77% | 8,550,200 | 43,119,908 | 1.27 |
| 2026-10-13 | 5.09 | 5.09 | 5.13 | 4.99 | -0.59% | 9,873,800 | 50,021,052 | 1.47 |
| 2026-10-12 | 5.24 | 5.12 | 5.32 | 5.08 | -2.66% | 11,417,000 | 58,738,664 | 1.70 |
| 2026-10-09 | 5.24 | 5.26 | 5.33 | 5.11 | +0.00% | 14,680,500 | 76,494,344 | 2.18 |
| 2026-10-08 | 5.26 | 5.26 | 5.40 | 5.19 | -0.75% | 17,756,400 | 94,310,056 | 2.64 |
| 2026-09-30 | 5.23 | 5.30 | 5.37 | 4.99 | +1.34% | 27,047,300 | 140,489,200 | 4.02 |
| 2026-09-29 | 5.05 | 5.23 | 5.26 | 5.02 | +3.56% | 16,265,500 | 84,354,176 | 2.42 |
| 2026-09-28 | 5.02 | 5.05 | 5.12 | 4.95 | -0.20% | 10,816,500 | 54,518,184 | 1.61 |
| 2026-09-24 | 5.10 | 5.06 | 5.18 | 5.01 | -1.75% | 12,782,100 | 64,757,628 | 1.90 |
| 2026-09-23 | 5.08 | 5.15 | 5.26 | 5.08 | +0.59% | 18,958,000 | 98,407,416 | 2.82 |
| 2026-09-22 | 5.07 | 5.12 | 5.16 | 5.04 | -0.39% | 18,286,800 | 93,311,984 | 2.72 |
| 2026-09-21 | 4.91 | 5.14 | 5.17 | 4.84 | +3.01% | 28,587,800 | 143,630,192 | 4.25 |
| 2026-09-18 | 4.77 | 4.99 | 5.05 | 4.75 | +4.61% | 19,645,200 | 96,492,336 | 2.92 |
| 2026-09-17 | 4.75 | 4.77 | 4.79 | 4.68 | +0.42% | 7,386,500 | 34,997,412 | 1.10 |
| 2026-09-16 | 4.72 | 4.75 | 4.78 | 4.64 | +0.64% | 5,835,200 | 27,566,684 | 0.87 |
| 2026-09-15 | 4.82 | 4.72 | 4.82 | 4.69 | -1.67% | 8,056,300 | 38,147,368 | 1.20 |
| 2026-09-14 | 4.82 | 4.80 | 4.86 | 4.77 | -0.62% | 7,686,300 | 36,998,852 | 1.14 |
| 2026-09-11 | 4.94 | 4.83 | 4.98 | 4.78 | -3.40% | 12,196,600 | 59,032,756 | 1.81 |
| 2026-09-10 | 5.05 | 5.00 | 5.05 | 4.99 | -1.19% | 8,809,800 | 44,148,784 | 1.31 |
| 2026-09-09 | 5.09 | 5.06 | 5.09 | 5.02 | -0.78% | 9,133,800 | 46,172,776 | 1.36 |
| 2026-09-08 | 5.06 | 5.10 | 5.14 | 5.05 | +0.79% | 11,020,600 | 56,251,968 | 1.64 |
| 2026-09-07 | 5.09 | 5.06 | 5.12 | 5.03 | +0.00% | 10,105,500 | 51,167,104 | 1.50 |
| 2026-09-04 | 5.01 | 5.06 | 5.17 | 4.98 | +1.40% | 15,885,200 | 81,129,216 | 2.36 |
| 2026-09-03 | 5.05 | 4.99 | 5.12 | 4.98 | -0.99% | 11,908,700 | 59,987,800 | 1.77 |
| 2026-09-02 | 5.05 | 5.04 | 5.10 | 4.94 | -0.98% | 13,084,200 | 65,541,188 | 1.94 |
| 2026-09-01 | 5.03 | 5.09 | 5.12 | 5.03 | +0.59% | 16,627,000 | 84,380,840 | 2.47 |
| 2026-08-31 | 5.30 | 5.06 | 5.35 | 5.05 | -0.39% | 28,714,900 | 147,199,376 | 4.26 |
| 2026-08-28 | 4.99 | 5.08 | 5.15 | 4.98 | +2.01% | 14,111,400 | 71,551,136 | 2.10 |
| 2026-08-27 | 5.10 | 4.98 | 5.10 | 4.97 | -2.35% | 12,137,600 | 60,978,840 | 1.80 |
| 2026-08-26 | 5.08 | 5.10 | 5.16 | 5.03 | +0.39% | 13,343,800 | 68,007,440 | 1.98 |
需要全历史数据与程序化访问？
查看 新黄浦 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=sh600638 获取全部历史日线。