新疆众和
sh600888 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）
9.14
涨跌幅
-2.04%
成交量
25,472,300 股
成交额
235,210,576 元
换手率
1.64%
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 | 9.41 | 9.14 | 9.42 | 9.11 | -2.04% | 25,472,300 | 235,210,576 | 1.64 |
| 2026-10-13 | 9.31 | 9.33 | 9.36 | 9.00 | -1.06% | 38,574,800 | 354,272,864 | 2.48 |
| 2026-10-12 | 9.67 | 9.43 | 9.73 | 9.41 | -2.48% | 25,816,000 | 246,766,368 | 1.66 |
| 2026-10-09 | 9.75 | 9.67 | 9.83 | 9.37 | -1.63% | 33,942,600 | 324,858,336 | 2.19 |
| 2026-10-08 | 9.77 | 9.83 | 9.96 | 9.59 | +0.51% | 31,255,000 | 306,878,016 | 2.01 |
| 2026-09-30 | 9.70 | 9.78 | 9.98 | 9.60 | +1.14% | 40,224,700 | 393,580,736 | 2.59 |
| 2026-09-29 | 9.30 | 9.67 | 9.77 | 9.24 | +6.38% | 58,045,100 | 553,797,760 | 3.74 |
| 2026-09-28 | 9.80 | 9.09 | 9.80 | 9.02 | -6.48% | 43,900,200 | 404,294,560 | 2.83 |
| 2026-09-24 | 9.95 | 9.72 | 10.03 | 9.70 | -3.38% | 31,639,900 | 311,428,768 | 2.04 |
| 2026-09-23 | 10.23 | 10.06 | 10.36 | 10.00 | -1.47% | 30,290,400 | 306,440,896 | 1.95 |
| 2026-09-22 | 10.26 | 10.21 | 10.42 | 10.16 | -0.39% | 43,080,000 | 443,677,056 | 2.77 |
| 2026-09-21 | 9.97 | 10.25 | 10.37 | 9.92 | +2.81% | 52,024,600 | 525,085,056 | 3.35 |
| 2026-09-18 | 9.96 | 9.97 | 10.00 | 9.82 | +1.94% | 32,599,200 | 323,772,608 | 2.10 |
| 2026-09-17 | 9.90 | 9.78 | 10.06 | 9.71 | -2.20% | 26,312,800 | 258,064,416 | 1.69 |
| 2026-09-16 | 9.80 | 10.00 | 10.03 | 9.71 | +1.63% | 26,023,500 | 257,326,608 | 1.68 |
| 2026-09-15 | 9.80 | 9.84 | 9.92 | 9.74 | +0.20% | 20,661,600 | 203,594,976 | 1.33 |
| 2026-09-14 | 9.69 | 9.82 | 9.85 | 9.55 | +0.20% | 23,326,800 | 227,531,600 | 1.50 |
| 2026-09-11 | 9.97 | 9.80 | 9.97 | 9.51 | -3.07% | 44,907,300 | 435,786,752 | 2.89 |
| 2026-09-10 | 10.20 | 10.11 | 10.28 | 10.03 | -1.37% | 28,632,900 | 290,124,576 | 1.84 |
| 2026-09-09 | 10.09 | 10.25 | 10.27 | 10.09 | +1.59% | 36,302,800 | 370,455,552 | 2.34 |
| 2026-09-08 | 10.01 | 10.09 | 10.15 | 9.96 | +1.10% | 31,203,800 | 314,579,424 | 2.01 |
| 2026-09-07 | 9.87 | 9.98 | 10.03 | 9.82 | +1.11% | 29,559,400 | 293,787,616 | 1.90 |
| 2026-09-04 | 10.20 | 9.87 | 10.27 | 9.80 | -2.85% | 45,193,100 | 452,334,464 | 2.91 |
| 2026-09-03 | 10.17 | 10.16 | 10.22 | 10.06 | +0.49% | 30,063,300 | 305,149,888 | 1.94 |
| 2026-09-02 | 10.22 | 10.11 | 10.25 | 9.95 | -2.60% | 42,718,700 | 431,275,488 | 2.75 |
| 2026-09-01 | 10.54 | 10.38 | 10.85 | 10.32 | -0.95% | 52,148,300 | 550,359,040 | 3.36 |
| 2026-08-31 | 10.31 | 10.48 | 10.50 | 10.18 | -0.29% | 43,307,100 | 448,186,752 | 2.79 |
| 2026-08-28 | 10.59 | 10.51 | 10.63 | 10.42 | -0.28% | 45,531,300 | 478,906,624 | 2.93 |
| 2026-08-27 | 10.29 | 10.54 | 10.66 | 10.29 | +1.25% | 53,470,800 | 560,742,848 | 3.44 |
| 2026-08-26 | 10.33 | 10.41 | 10.57 | 10.28 | +0.19% | 52,396,200 | 546,685,376 | 3.37 |
需要全历史数据与程序化访问？
查看 新疆众和 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=sh600888 获取全部历史日线。