南京新百
sh600682 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）
5.60
涨跌幅
-1.06%
成交量
8,949,200 股
成交额
50,349,316 元
换手率
0.77%
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 | 5.69 | 5.60 | 5.70 | 5.57 | -1.06% | 8,949,200 | 50,349,316 | 0.77 |
| 2026-10-13 | 5.68 | 5.66 | 5.70 | 5.52 | -1.05% | 15,104,200 | 84,964,016 | 1.30 |
| 2026-10-12 | 5.86 | 5.72 | 5.92 | 5.71 | -2.39% | 11,890,000 | 68,653,856 | 1.02 |
| 2026-10-09 | 5.73 | 5.86 | 5.87 | 5.66 | +1.91% | 14,804,200 | 85,445,232 | 1.27 |
| 2026-10-08 | 5.84 | 5.75 | 5.89 | 5.70 | -1.54% | 12,812,100 | 74,133,144 | 1.10 |
| 2026-09-30 | 5.80 | 5.84 | 5.88 | 5.73 | +1.74% | 15,204,800 | 88,720,640 | 1.31 |
| 2026-09-29 | 5.69 | 5.74 | 5.83 | 5.67 | +0.17% | 11,844,400 | 68,182,144 | 1.02 |
| 2026-09-28 | 5.89 | 5.73 | 5.92 | 5.67 | -0.52% | 14,827,000 | 85,363,536 | 1.27 |
| 2026-09-24 | 5.81 | 5.76 | 5.92 | 5.75 | -1.54% | 12,134,100 | 70,663,552 | 1.04 |
| 2026-09-23 | 5.89 | 5.85 | 5.94 | 5.84 | -1.02% | 11,221,700 | 65,906,956 | 0.96 |
| 2026-09-22 | 5.90 | 5.91 | 5.98 | 5.84 | -1.01% | 22,322,200 | 131,880,928 | 1.92 |
| 2026-09-21 | 5.60 | 5.97 | 5.99 | 5.57 | +7.18% | 42,042,500 | 247,249,392 | 3.61 |
| 2026-09-18 | 5.56 | 5.57 | 5.72 | 5.53 | +0.18% | 19,718,000 | 111,298,568 | 1.69 |
| 2026-09-17 | 5.47 | 5.56 | 5.58 | 5.44 | +1.28% | 13,686,200 | 75,471,640 | 1.18 |
| 2026-09-16 | 5.43 | 5.49 | 5.53 | 5.38 | +0.55% | 13,225,700 | 72,404,136 | 1.14 |
| 2026-09-15 | 5.74 | 5.46 | 5.75 | 5.45 | -5.37% | 37,432,200 | 208,304,032 | 3.22 |
| 2026-09-14 | 5.93 | 5.77 | 5.96 | 5.73 | -3.35% | 40,388,100 | 234,612,048 | 3.47 |
| 2026-09-11 | 5.70 | 5.97 | 6.29 | 5.60 | +4.37% | 65,256,100 | 385,549,216 | 5.61 |
| 2026-09-10 | 5.82 | 5.72 | 5.82 | 5.68 | -2.05% | 11,424,000 | 65,485,680 | 0.98 |
| 2026-09-09 | 5.86 | 5.84 | 5.90 | 5.79 | -0.85% | 11,543,900 | 67,347,368 | 0.99 |
| 2026-09-08 | 5.74 | 5.89 | 5.94 | 5.73 | +2.97% | 21,271,800 | 124,649,736 | 1.83 |
| 2026-09-07 | 5.61 | 5.72 | 5.77 | 5.60 | +1.96% | 12,796,400 | 73,083,400 | 1.10 |
| 2026-09-04 | 5.61 | 5.61 | 5.70 | 5.57 | +0.54% | 10,369,300 | 58,547,916 | 0.89 |
| 2026-09-03 | 5.68 | 5.58 | 5.74 | 5.57 | -1.76% | 12,067,900 | 67,837,344 | 1.04 |
| 2026-09-02 | 5.79 | 5.68 | 5.80 | 5.65 | -2.24% | 11,725,400 | 66,669,544 | 1.01 |
| 2026-09-01 | 5.67 | 5.81 | 5.81 | 5.63 | +2.47% | 13,085,400 | 75,454,376 | 1.12 |
| 2026-08-31 | 5.70 | 5.67 | 5.70 | 5.62 | -1.05% | 8,904,200 | 50,433,464 | 0.76 |
| 2026-08-28 | 5.72 | 5.73 | 5.75 | 5.66 | +0.00% | 10,063,400 | 57,419,700 | 0.86 |
| 2026-08-27 | 5.73 | 5.73 | 5.79 | 5.66 | -0.52% | 10,045,100 | 57,382,896 | 0.86 |
| 2026-08-26 | 5.75 | 5.76 | 5.86 | 5.74 | +0.17% | 11,009,400 | 63,756,504 | 0.95 |
需要全历史数据与程序化访问？
查看 南京新百 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=sh600682 获取全部历史日线。