新钢股份

sh600782 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）

2.71

涨跌幅

+0.74%

成交量

31,940,600 股

成交额

86,598,992 元

换手率

1.02%

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	2.68	2.71	2.74	2.68	+0.74%	31,940,600	86,598,992	1.02
2026-10-13	2.69	2.69	2.72	2.67	-0.37%	28,449,800	76,742,816	0.90
2026-10-12	2.70	2.70	2.73	2.69	+0.00%	27,792,300	75,160,880	0.88
2026-10-09	2.70	2.70	2.74	2.69	+0.00%	41,373,900	112,124,280	1.32
2026-10-08	2.70	2.70	2.75	2.66	+0.00%	34,881,300	94,575,016	1.11
2026-09-30	2.66	2.70	2.72	2.63	+1.50%	29,326,900	78,592,856	0.93
2026-09-29	2.62	2.66	2.67	2.61	+1.53%	33,199,900	87,977,112	1.06
2026-09-28	2.63	2.62	2.63	2.60	-0.38%	25,024,000	65,410,916	0.80
2026-09-24	2.66	2.63	2.67	2.61	-1.13%	36,015,200	94,730,664	1.14
2026-09-23	2.68	2.66	2.74	2.65	-0.75%	44,888,100	120,541,856	1.43
2026-09-22	2.71	2.68	2.72	2.67	-1.11%	33,374,200	89,724,144	1.06
2026-09-21	2.68	2.71	2.72	2.66	+1.12%	39,491,000	106,295,600	1.26
2026-09-18	2.68	2.68	2.70	2.67	+0.00%	36,238,700	97,292,920	1.15
2026-09-17	2.70	2.68	2.71	2.67	-1.47%	26,699,400	71,540,832	0.85
2026-09-16	2.72	2.72	2.73	2.67	+0.37%	35,219,800	95,145,280	1.12
2026-09-15	2.72	2.71	2.74	2.70	-0.73%	27,502,600	74,882,952	0.87
2026-09-14	2.72	2.73	2.75	2.69	+0.00%	32,964,300	89,727,872	1.05
2026-09-11	2.81	2.73	2.81	2.72	-2.85%	49,568,800	135,774,608	1.58
2026-09-10	2.84	2.81	2.85	2.78	-1.06%	32,099,000	90,223,232	1.02
2026-09-09	2.83	2.84	2.86	2.79	+0.35%	33,224,200	93,946,912	1.06
2026-09-08	2.76	2.83	2.84	2.75	+2.91%	40,467,500	113,902,784	1.29
2026-09-07	2.80	2.75	2.80	2.75	-1.79%	33,508,300	92,807,760	1.07
2026-09-04	2.78	2.80	2.84	2.77	+0.72%	32,555,300	91,472,080	1.03
2026-09-03	2.78	2.78	2.82	2.77	+0.00%	24,412,400	68,204,560	0.78
2026-09-02	2.83	2.78	2.84	2.75	-2.11%	43,011,100	119,421,656	1.37
2026-09-01	2.82	2.84	2.86	2.81	+1.07%	35,351,400	100,373,472	1.12
2026-08-31	2.90	2.81	2.91	2.81	-3.10%	50,162,700	143,155,936	1.59
2026-08-28	2.86	2.90	2.92	2.84	+1.40%	57,412,500	166,098,160	1.83
2026-08-27	2.89	2.86	2.90	2.79	-1.38%	68,841,600	195,788,688	2.19
2026-08-26	2.83	2.90	2.92	2.82	+2.47%	50,305,200	145,146,656	1.60

需要全历史数据与程序化访问？查看新钢股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600782 获取全部历史日线。