新天绿能
sh600956 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）
7.15
涨跌幅
+0.99%
成交量
7,555,700 股
成交额
54,037,548 元
换手率
0.32%
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 | 7.08 | 7.15 | 7.20 | 7.05 | +0.99% | 7,555,700 | 54,037,548 | 0.32 |
| 2026-10-13 | 7.12 | 7.08 | 7.12 | 7.02 | -0.70% | 6,567,000 | 46,400,800 | 0.28 |
| 2026-10-12 | 7.21 | 7.13 | 7.25 | 7.09 | -1.11% | 7,321,300 | 52,512,416 | 0.31 |
| 2026-10-09 | 7.29 | 7.21 | 7.36 | 7.20 | -0.69% | 8,734,700 | 63,447,160 | 0.37 |
| 2026-10-08 | 7.19 | 7.26 | 7.32 | 7.11 | +2.40% | 13,572,400 | 98,257,856 | 0.58 |
| 2026-09-30 | 7.06 | 7.09 | 7.11 | 7.00 | +1.00% | 3,977,100 | 28,121,212 | 0.17 |
| 2026-09-29 | 7.07 | 7.02 | 7.12 | 6.99 | -0.28% | 5,158,600 | 36,325,152 | 0.22 |
| 2026-09-28 | 7.04 | 7.04 | 7.12 | 7.00 | -0.14% | 5,955,300 | 42,010,472 | 0.25 |
| 2026-09-24 | 7.00 | 7.05 | 7.09 | 7.00 | +0.14% | 5,062,100 | 35,701,480 | 0.22 |
| 2026-09-23 | 7.15 | 7.04 | 7.16 | 7.02 | -1.95% | 6,899,900 | 48,909,808 | 0.29 |
| 2026-09-22 | 7.30 | 7.18 | 7.32 | 7.14 | -1.51% | 7,855,200 | 56,412,300 | 0.33 |
| 2026-09-21 | 7.21 | 7.29 | 7.31 | 7.17 | +1.11% | 6,584,200 | 47,725,804 | 0.28 |
| 2026-09-18 | 7.21 | 7.21 | 7.27 | 7.12 | +0.42% | 7,441,300 | 53,740,020 | 0.32 |
| 2026-09-17 | 7.25 | 7.18 | 7.29 | 7.05 | -1.64% | 9,427,700 | 67,172,896 | 0.40 |
| 2026-09-16 | 7.27 | 7.30 | 7.35 | 7.22 | +0.27% | 7,568,400 | 55,170,640 | 0.32 |
| 2026-09-15 | 7.23 | 7.28 | 7.30 | 7.14 | +0.69% | 8,391,100 | 60,708,884 | 0.36 |
| 2026-09-14 | 7.30 | 7.23 | 7.40 | 7.20 | -1.09% | 9,888,600 | 72,000,704 | 0.42 |
| 2026-09-11 | 7.36 | 7.31 | 7.40 | 7.20 | -0.68% | 9,380,300 | 68,573,896 | 0.40 |
| 2026-09-10 | 7.36 | 7.36 | 7.45 | 7.32 | +0.00% | 8,366,500 | 61,828,488 | 0.36 |
| 2026-09-09 | 7.26 | 7.36 | 7.40 | 7.19 | +1.80% | 9,359,500 | 68,575,776 | 0.40 |
| 2026-09-08 | 7.14 | 7.23 | 7.25 | 7.11 | +1.12% | 5,964,100 | 42,964,888 | 0.25 |
| 2026-09-07 | 7.16 | 7.15 | 7.18 | 7.09 | +0.00% | 5,531,200 | 39,468,024 | 0.24 |
| 2026-09-04 | 7.18 | 7.15 | 7.25 | 7.14 | -0.14% | 4,886,100 | 35,190,460 | 0.21 |
| 2026-09-03 | 7.19 | 7.16 | 7.26 | 7.16 | -0.56% | 4,775,700 | 34,421,492 | 0.20 |
| 2026-09-02 | 7.35 | 7.20 | 7.36 | 7.16 | -1.10% | 6,955,500 | 50,134,408 | 0.30 |
| 2026-09-01 | 7.14 | 7.28 | 7.37 | 7.14 | +1.25% | 10,053,800 | 73,175,840 | 0.43 |
| 2026-08-31 | 7.15 | 7.19 | 7.21 | 7.09 | +0.14% | 5,021,000 | 35,937,196 | 0.21 |
| 2026-08-28 | 7.13 | 7.18 | 7.22 | 7.13 | +0.14% | 5,297,600 | 37,979,068 | 0.23 |
| 2026-08-27 | 7.21 | 7.17 | 7.22 | 7.03 | -0.28% | 9,779,300 | 69,823,664 | 0.42 |
| 2026-08-26 | 7.11 | 7.19 | 7.24 | 7.07 | +1.84% | 9,341,500 | 67,141,856 | 0.40 |
需要全历史数据与程序化访问？
查看 新天绿能 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=sh600956 获取全部历史日线。