新华传媒
sh600825 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）
13.78
涨跌幅
+0.00%
成交量
0 股
成交额
0 元
换手率
0.00%
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 | 13.78 | 13.78 | 13.78 | 13.78 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-13 | 13.78 | 13.78 | 13.78 | 13.78 | +0.00% | 0 | 0 | 0.00 |
| 2026-10-12 | 13.78 | 13.78 | 13.78 | 13.78 | +9.98% | 35,347,100 | 487,084,160 | 3.38 |
| 2026-10-09 | 12.53 | 12.53 | 12.53 | 12.53 | +10.01% | 49,929,000 | 625,610,944 | 4.78 |
| 2026-10-08 | 11.39 | 11.39 | 11.39 | 11.39 | +10.05% | 5,647,400 | 64,324,548 | 0.54 |
| 2026-09-30 | 10.35 | 10.35 | 10.35 | 10.35 | +9.99% | 13,985,500 | 144,750,256 | 1.34 |
| 2026-09-29 | 9.41 | 9.41 | 9.41 | 9.41 | +10.06% | 15,651,400 | 147,280,304 | 1.50 |
| 2026-09-28 | 8.55 | 8.55 | 8.55 | 8.55 | +10.04% | 5,027,500 | 42,985,476 | 0.48 |
| 2026-09-24 | 7.77 | 7.77 | 7.77 | 7.77 | +10.06% | 5,985,100 | 46,504,944 | 0.57 |
| 2026-09-23 | 7.06 | 7.06 | 7.06 | 7.06 | +9.97% | 4,579,800 | 32,333,388 | 0.44 |
| 2026-09-22 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 3,486,600 | 22,383,972 | 0.33 |
| 2026-09-21 | 5.84 | 5.84 | 5.84 | 5.84 | +9.98% | 2,486,900 | 14,523,846 | 0.24 |
| 2026-09-18 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-17 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-16 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-15 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-14 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-11 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-10 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-09 | 5.31 | 5.31 | 5.31 | 5.31 | +0.00% | 0 | 0 | 0.00 |
| 2026-09-04 | 5.25 | 5.31 | 5.42 | 5.18 | +2.51% | 18,582,500 | 99,010,384 | 1.78 |
| 2026-09-03 | 5.44 | 5.18 | 5.53 | 5.18 | -1.33% | 20,451,500 | 109,201,960 | 1.96 |
| 2026-09-02 | 5.25 | 5.25 | 5.30 | 5.19 | -0.94% | 9,985,800 | 52,318,488 | 0.96 |
| 2026-09-01 | 5.16 | 5.30 | 5.32 | 5.14 | +2.51% | 15,714,300 | 82,973,120 | 1.50 |
| 2026-08-31 | 5.03 | 5.17 | 5.17 | 5.01 | +2.38% | 13,760,300 | 70,480,576 | 1.32 |
| 2026-08-28 | 5.07 | 5.05 | 5.10 | 5.04 | -0.20% | 5,584,700 | 28,269,952 | 0.53 |
| 2026-08-27 | 4.99 | 5.06 | 5.07 | 4.98 | +0.80% | 7,311,800 | 36,874,772 | 0.70 |
| 2026-08-26 | 5.01 | 5.02 | 5.07 | 4.99 | +0.20% | 6,558,500 | 32,935,736 | 0.63 |
| 2026-08-25 | 4.83 | 5.01 | 5.02 | 4.83 | +2.66% | 8,985,200 | 44,788,348 | 0.86 |
| 2026-08-24 | 4.94 | 4.88 | 4.98 | 4.85 | -1.21% | 5,882,200 | 28,799,972 | 0.56 |
需要全历史数据与程序化访问？
查看 新华传媒 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=sh600825 获取全部历史日线。