新奥股份

sh600803 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）

19.85

涨跌幅

+2.32%

成交量

10,579,200 股

成交额

211,028,064 元

换手率

0.34%

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	19.37	19.85	20.29	19.23	+2.32%	10,579,200	211,028,064	0.34
2026-10-13	19.45	19.40	19.63	19.20	-0.51%	6,885,700	133,408,880	0.22
2026-10-12	19.49	19.50	19.88	19.23	+0.05%	7,206,100	141,598,160	0.23
2026-10-09	19.49	19.49	19.75	19.45	+0.00%	9,296,700	182,167,072	0.30
2026-10-08	19.14	19.49	19.50	18.86	+1.51%	11,454,300	220,897,504	0.37
2026-09-30	18.39	19.20	19.23	18.31	+4.40%	11,347,000	215,373,168	0.37
2026-09-29	18.67	18.39	18.79	18.30	-1.87%	4,259,600	78,498,472	0.14
2026-09-28	18.49	18.74	18.80	18.35	+1.08%	5,921,600	110,371,904	0.19
2026-09-24	18.49	18.54	18.65	18.41	-0.22%	4,048,300	74,937,664	0.13
2026-09-23	18.53	18.58	18.80	18.48	-0.27%	4,649,900	86,438,288	0.15
2026-09-22	18.82	18.63	19.01	18.51	-1.01%	5,429,500	101,331,872	0.18
2026-09-21	18.53	18.82	18.93	18.30	+0.80%	5,736,700	107,409,264	0.19
2026-09-18	18.57	18.67	18.87	18.49	-0.11%	5,613,900	104,972,080	0.18
2026-09-17	18.83	18.69	18.83	18.41	-0.74%	5,103,800	95,063,320	0.17
2026-09-16	18.72	18.83	18.92	18.47	+0.59%	7,104,500	132,760,528	0.23
2026-09-15	18.80	18.72	18.96	18.66	-0.32%	4,805,200	90,129,760	0.16
2026-09-14	19.15	18.78	19.33	18.59	-1.26%	10,892,300	204,904,864	0.35
2026-09-11	18.89	19.02	19.28	18.77	+1.49%	12,534,200	238,905,648	0.41
2026-09-10	19.00	18.74	19.36	18.68	-1.37%	11,045,800	209,380,784	0.36
2026-09-09	18.96	19.00	19.08	18.80	+0.21%	6,701,400	127,027,240	0.22
2026-09-08	19.21	18.96	19.55	18.62	-1.40%	12,977,600	245,687,168	0.42
2026-09-07	19.28	19.23	19.65	19.17	-0.16%	14,958,000	289,220,160	0.49
2026-09-04	19.38	19.26	19.47	19.12	+0.36%	8,055,800	155,713,648	0.26
2026-09-03	19.08	19.19	19.47	18.88	+0.52%	12,380,100	237,879,584	0.40
2026-09-02	18.81	19.09	19.23	18.65	+1.87%	14,341,600	272,596,768	0.47
2026-09-01	18.28	18.74	18.89	18.11	+2.46%	13,314,700	248,604,624	0.43
2026-08-31	18.27	18.29	18.63	17.92	+1.50%	15,811,800	289,785,376	0.51
2026-08-28	17.58	18.02	18.04	17.50	+2.44%	6,434,600	114,882,968	0.21
2026-08-27	17.44	17.59	17.62	17.31	+0.86%	6,298,200	110,097,296	0.20
2026-08-26	17.64	17.44	17.70	17.31	-2.35%	6,704,000	117,204,408	0.22

需要全历史数据与程序化访问？查看新奥股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600803 获取全部历史日线。