动力新科
sh600841 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）
5.46
涨跌幅
-2.15%
成交量
6,803,400 股
成交额
37,562,460 元
换手率
0.65%
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 | 5.58 | 5.46 | 5.59 | 5.45 | -2.15% | 6,803,400 | 37,562,460 | 0.65 |
| 2026-10-13 | 5.59 | 5.58 | 5.63 | 5.45 | -0.71% | 8,833,600 | 48,847,224 | 0.85 |
| 2026-10-12 | 5.64 | 5.62 | 5.76 | 5.60 | -0.71% | 8,159,100 | 46,204,540 | 0.78 |
| 2026-10-09 | 5.73 | 5.66 | 5.73 | 5.48 | -0.35% | 13,457,900 | 75,142,112 | 1.29 |
| 2026-10-08 | 5.77 | 5.68 | 5.81 | 5.64 | -0.35% | 7,854,300 | 44,866,324 | 0.75 |
| 2026-09-30 | 5.65 | 5.70 | 5.74 | 5.60 | +0.88% | 8,288,200 | 47,085,680 | 0.79 |
| 2026-09-29 | 5.48 | 5.65 | 5.68 | 5.45 | +3.29% | 11,605,800 | 65,182,300 | 1.11 |
| 2026-09-28 | 5.61 | 5.47 | 5.62 | 5.41 | -2.84% | 11,984,000 | 65,776,916 | 1.15 |
| 2026-09-24 | 5.70 | 5.63 | 5.77 | 5.60 | -1.57% | 7,584,900 | 43,046,824 | 0.73 |
| 2026-09-23 | 5.84 | 5.72 | 5.86 | 5.71 | -2.05% | 9,163,800 | 52,836,340 | 0.88 |
| 2026-09-22 | 5.90 | 5.84 | 5.93 | 5.81 | -0.85% | 11,755,300 | 68,781,400 | 1.13 |
| 2026-09-21 | 5.86 | 5.89 | 5.94 | 5.81 | +0.68% | 13,571,000 | 79,909,880 | 1.30 |
| 2026-09-18 | 5.76 | 5.85 | 5.89 | 5.67 | +1.74% | 19,876,900 | 114,755,976 | 1.91 |
| 2026-09-17 | 5.72 | 5.75 | 6.02 | 5.58 | +2.13% | 27,079,000 | 155,638,880 | 2.60 |
| 2026-09-16 | 5.52 | 5.63 | 5.65 | 5.50 | +1.08% | 12,167,300 | 67,823,376 | 1.17 |
| 2026-09-15 | 5.74 | 5.57 | 5.80 | 5.55 | -2.96% | 15,168,100 | 85,607,168 | 1.45 |
| 2026-09-14 | 5.72 | 5.74 | 5.92 | 5.70 | -0.35% | 12,767,600 | 73,673,536 | 1.22 |
| 2026-09-11 | 5.88 | 5.76 | 5.90 | 5.66 | -3.03% | 16,001,800 | 91,850,376 | 1.53 |
| 2026-09-10 | 6.08 | 5.94 | 6.15 | 5.89 | -2.30% | 21,414,100 | 128,386,184 | 2.05 |
| 2026-09-09 | 5.83 | 6.08 | 6.16 | 5.82 | +4.11% | 23,915,900 | 143,380,272 | 2.29 |
| 2026-09-08 | 5.78 | 5.84 | 5.86 | 5.75 | +0.86% | 9,098,000 | 52,948,208 | 0.87 |
| 2026-09-07 | 5.81 | 5.79 | 5.84 | 5.77 | -0.17% | 7,893,000 | 45,864,536 | 0.76 |
| 2026-09-04 | 5.86 | 5.80 | 5.92 | 5.76 | -0.51% | 13,486,700 | 78,912,176 | 1.29 |
| 2026-09-03 | 5.83 | 5.83 | 5.89 | 5.78 | +0.34% | 9,127,100 | 53,279,988 | 0.88 |
| 2026-09-02 | 5.81 | 5.81 | 5.85 | 5.69 | -0.34% | 8,815,600 | 50,927,044 | 0.85 |
| 2026-09-01 | 5.79 | 5.83 | 5.87 | 5.77 | +0.87% | 10,563,000 | 61,591,232 | 1.01 |
| 2026-08-31 | 5.81 | 5.78 | 5.83 | 5.72 | -0.34% | 8,451,400 | 48,770,632 | 0.81 |
| 2026-08-28 | 5.74 | 5.80 | 5.85 | 5.73 | +0.52% | 8,506,400 | 49,254,208 | 0.82 |
| 2026-08-27 | 5.72 | 5.77 | 5.79 | 5.59 | +0.70% | 10,052,800 | 57,437,192 | 0.96 |
| 2026-08-26 | 5.65 | 5.73 | 5.78 | 5.65 | +0.53% | 8,114,300 | 46,454,076 | 0.78 |
需要全历史数据与程序化访问？
查看 动力新科 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=sh600841 获取全部历史日线。