ST新华锦
sh600735 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）
6.36
涨跌幅
-0.93%
成交量
2,084,500 股
成交额
13,322,676 元
换手率
0.49%
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 | 6.40 | 6.36 | 6.45 | 6.36 | -0.93% | 2,084,500 | 13,322,676 | 0.49 |
| 2026-10-13 | 6.52 | 6.42 | 6.55 | 6.39 | -1.68% | 3,946,900 | 25,483,776 | 0.93 |
| 2026-10-12 | 6.80 | 6.53 | 6.80 | 6.53 | -4.11% | 4,783,200 | 31,699,120 | 1.12 |
| 2026-10-09 | 6.42 | 6.81 | 6.85 | 6.38 | +4.61% | 6,855,100 | 45,697,776 | 1.61 |
| 2026-10-08 | 6.69 | 6.51 | 6.70 | 6.51 | -2.11% | 3,197,300 | 21,038,708 | 0.75 |
| 2026-09-30 | 6.52 | 6.65 | 6.65 | 6.52 | +2.15% | 4,049,100 | 26,749,458 | 0.95 |
| 2026-09-29 | 6.28 | 6.51 | 6.65 | 6.28 | +2.84% | 4,706,600 | 30,697,680 | 1.11 |
| 2026-09-28 | 6.50 | 6.33 | 6.53 | 6.32 | -3.65% | 2,955,100 | 18,953,252 | 0.69 |
| 2026-09-24 | 6.69 | 6.57 | 6.73 | 6.53 | -1.35% | 2,903,700 | 19,095,348 | 0.68 |
| 2026-09-23 | 6.70 | 6.66 | 6.74 | 6.61 | -0.89% | 3,346,600 | 22,287,764 | 0.79 |
| 2026-09-22 | 6.55 | 6.72 | 6.84 | 6.53 | +1.20% | 6,465,300 | 43,060,148 | 1.52 |
| 2026-09-21 | 6.72 | 6.64 | 6.84 | 6.58 | -0.75% | 4,894,900 | 32,756,846 | 1.15 |
| 2026-09-18 | 6.58 | 6.69 | 6.75 | 6.53 | +1.83% | 4,725,000 | 31,493,330 | 1.11 |
| 2026-09-17 | 6.55 | 6.57 | 6.63 | 6.49 | +0.31% | 3,846,400 | 25,242,914 | 0.90 |
| 2026-09-16 | 6.34 | 6.55 | 6.72 | 6.34 | +2.50% | 6,523,400 | 42,866,576 | 1.53 |
| 2026-09-15 | 6.52 | 6.39 | 6.56 | 6.39 | -2.59% | 4,976,500 | 32,120,740 | 1.17 |
| 2026-09-14 | 6.45 | 6.56 | 6.88 | 6.44 | +0.92% | 8,928,500 | 59,602,316 | 2.10 |
| 2026-09-11 | 6.44 | 6.50 | 6.57 | 6.30 | -0.15% | 9,634,700 | 61,929,308 | 2.26 |
| 2026-09-10 | 5.88 | 6.51 | 6.51 | 5.85 | +9.97% | 14,144,500 | 90,022,816 | 3.32 |
| 2026-09-09 | 5.91 | 5.92 | 5.94 | 5.88 | -0.17% | 2,414,600 | 14,280,712 | 0.57 |
| 2026-09-08 | 5.94 | 5.93 | 5.95 | 5.91 | -0.34% | 2,531,300 | 15,001,260 | 0.59 |
| 2026-09-07 | 6.06 | 5.95 | 6.08 | 5.94 | +0.17% | 2,937,300 | 17,616,644 | 0.69 |
| 2026-09-04 | 5.90 | 5.94 | 5.96 | 5.90 | +0.51% | 2,119,400 | 12,577,437 | 0.50 |
| 2026-09-03 | 5.96 | 5.91 | 5.97 | 5.88 | -0.84% | 2,948,900 | 17,462,524 | 0.69 |
| 2026-09-02 | 5.97 | 5.96 | 6.02 | 5.92 | -0.50% | 3,068,200 | 18,301,320 | 0.72 |
| 2026-09-01 | 5.97 | 5.99 | 6.02 | 5.95 | -0.17% | 2,451,600 | 14,662,426 | 0.58 |
| 2026-08-31 | 6.00 | 6.00 | 6.02 | 5.92 | -1.48% | 3,421,400 | 20,405,000 | 0.80 |
| 2026-08-28 | 6.10 | 6.09 | 6.28 | 6.07 | +0.66% | 3,902,500 | 24,008,874 | 0.92 |
| 2026-08-27 | 6.12 | 6.05 | 6.18 | 6.04 | -0.82% | 2,722,000 | 16,547,169 | 0.64 |
| 2026-08-26 | 6.13 | 6.10 | 6.13 | 6.04 | -0.49% | 1,955,100 | 11,921,589 | 0.46 |
需要全历史数据与程序化访问？
查看 ST新华锦 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=sh600735 获取全部历史日线。