控制台 登录/注册

新华百货

sh600785 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）
11.10
涨跌幅
-0.98%
成交量
20,580,900 股
成交额
228,819,584 元
换手率
6.52%
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 11.20 11.10 11.32 10.80 -0.98% 20,580,900 228,819,584 6.52
2026-10-13 10.91 11.21 11.32 10.57 +1.26% 25,829,000 283,875,424 8.18
2026-10-12 11.44 11.07 11.90 10.97 -4.49% 37,752,900 425,048,544 11.95
2026-10-09 10.90 11.59 11.84 10.72 +7.71% 51,429,100 582,777,600 16.28
2026-10-08 10.62 10.76 10.79 10.40 +1.03% 17,958,500 191,574,320 5.69
2026-09-30 10.28 10.65 10.89 10.27 +3.60% 19,910,200 210,325,696 6.30
2026-09-29 10.48 10.28 10.57 10.26 -1.81% 12,377,400 128,145,336 3.92
2026-09-28 10.50 10.47 10.67 10.30 -0.66% 15,650,500 163,287,168 4.95
2026-09-24 10.80 10.54 10.85 10.47 -1.86% 15,084,500 159,360,096 4.78
2026-09-23 11.19 10.74 11.22 10.66 -4.36% 27,321,300 296,741,184 8.65
2026-09-22 11.32 11.23 11.55 10.96 -1.06% 50,622,900 568,301,056 16.03
2026-09-21 10.49 11.35 11.35 10.37 +9.98% 28,026,200 310,131,456 8.87
2026-09-18 9.95 10.32 10.47 9.93 +3.10% 22,147,300 227,647,312 7.01
2026-09-17 10.18 10.01 10.18 9.90 -1.57% 14,870,400 149,045,792 4.71
2026-09-16 10.11 10.17 10.26 9.66 +2.11% 18,662,000 188,427,840 5.91
2026-09-15 10.33 9.96 10.34 9.90 -3.77% 26,800,600 267,940,880 8.48
2026-09-14 9.93 10.35 10.70 9.93 +1.07% 35,544,400 370,649,248 11.25
2026-09-11 11.19 10.24 11.80 10.21 -9.70% 49,158,600 526,301,920 15.56
2026-09-10 11.82 11.34 12.00 11.10 -4.06% 46,308,300 525,437,568 14.66
2026-09-09 12.06 11.82 12.21 11.68 -3.11% 48,637,300 576,341,440 15.40
2026-09-08 12.56 12.20 12.95 12.09 -2.71% 68,839,000 848,421,248 21.79
2026-09-07 11.14 12.54 12.54 11.13 +10.00% 74,681,200 905,511,040 23.64
2026-09-04 11.37 11.40 12.10 10.96 -6.40% 58,528,500 669,756,544 18.53
2026-09-03 11.78 12.18 12.71 11.25 +0.25% 67,853,800 812,970,112 21.48
2026-09-02 12.99 12.15 13.00 11.66 -4.03% 71,526,900 866,749,696 22.64
2026-09-01 11.37 12.66 12.66 11.37 +9.99% 58,068,600 716,662,912 18.38
2026-08-31 12.42 11.51 13.08 11.21 -7.33% 75,037,600 904,313,152 23.75
2026-08-28 11.80 12.42 12.82 11.22 +6.61% 79,388,200 959,912,640 25.13
2026-08-27 11.00 11.65 12.16 11.00 +2.01% 69,570,700 810,610,752 22.02
2026-08-26 11.30 11.42 12.06 11.10 -3.06% 70,904,100 812,755,264 22.45
需要全历史数据与程序化访问？ 查看 新华百货 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=sh600785 获取全部历史日线。