新五丰
sh600975 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）
4.98
涨跌幅
-2.16%
成交量
10,708,400 股
成交额
53,811,888 元
换手率
0.86%
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 | 5.08 | 4.98 | 5.10 | 4.97 | -2.16% | 10,708,400 | 53,811,888 | 0.86 |
| 2026-10-13 | 5.07 | 5.09 | 5.14 | 5.05 | -0.59% | 9,807,400 | 49,843,512 | 0.78 |
| 2026-10-12 | 5.16 | 5.12 | 5.23 | 5.10 | -1.16% | 11,713,900 | 60,268,964 | 0.94 |
| 2026-10-09 | 5.10 | 5.18 | 5.18 | 5.08 | +1.77% | 12,771,600 | 65,611,780 | 1.02 |
| 2026-10-08 | 5.15 | 5.09 | 5.20 | 5.06 | -1.93% | 12,517,400 | 64,186,088 | 1.00 |
| 2026-09-30 | 5.21 | 5.19 | 5.26 | 5.15 | -0.57% | 11,817,900 | 61,278,392 | 0.95 |
| 2026-09-29 | 5.08 | 5.22 | 5.25 | 5.05 | +2.35% | 17,682,500 | 91,483,832 | 1.42 |
| 2026-09-28 | 5.09 | 5.10 | 5.14 | 4.95 | +0.39% | 18,860,800 | 94,987,712 | 1.51 |
| 2026-09-24 | 5.14 | 5.08 | 5.17 | 5.05 | -1.55% | 18,166,800 | 92,449,728 | 1.45 |
| 2026-09-23 | 5.26 | 5.16 | 5.31 | 5.14 | -2.46% | 18,040,200 | 93,823,096 | 1.44 |
| 2026-09-22 | 5.29 | 5.29 | 5.36 | 5.19 | -0.94% | 23,737,700 | 124,874,240 | 1.90 |
| 2026-09-21 | 5.18 | 5.34 | 5.35 | 5.15 | +2.50% | 27,600,100 | 145,527,760 | 2.21 |
| 2026-09-18 | 5.17 | 5.21 | 5.24 | 5.11 | +0.19% | 21,993,900 | 113,962,000 | 1.76 |
| 2026-09-17 | 5.16 | 5.20 | 5.23 | 5.10 | -0.19% | 24,778,800 | 127,926,232 | 1.98 |
| 2026-09-16 | 5.31 | 5.21 | 5.31 | 5.13 | -0.95% | 25,678,000 | 133,669,016 | 2.05 |
| 2026-09-15 | 5.41 | 5.26 | 5.67 | 5.25 | -2.05% | 39,635,000 | 213,832,864 | 3.17 |
| 2026-09-14 | 5.53 | 5.37 | 5.54 | 5.34 | -2.89% | 29,800,300 | 160,912,560 | 2.38 |
| 2026-09-11 | 5.55 | 5.53 | 5.71 | 5.48 | -1.60% | 35,585,500 | 197,407,280 | 2.85 |
| 2026-09-10 | 5.82 | 5.62 | 5.85 | 5.60 | -4.58% | 51,269,100 | 291,075,712 | 4.10 |
| 2026-09-09 | 5.80 | 5.89 | 6.00 | 5.73 | +0.68% | 61,537,700 | 361,916,192 | 4.92 |
| 2026-09-08 | 5.92 | 5.85 | 5.97 | 5.68 | -0.85% | 88,225,600 | 514,919,904 | 7.06 |
| 2026-09-07 | 5.70 | 5.90 | 6.14 | 5.62 | +5.55% | 121,827,400 | 710,589,888 | 9.75 |
| 2026-09-04 | 5.10 | 5.59 | 5.59 | 5.04 | +10.04% | 57,594,700 | 315,029,440 | 4.61 |
| 2026-09-03 | 5.15 | 5.08 | 5.17 | 5.04 | -0.97% | 11,255,900 | 57,298,680 | 0.90 |
| 2026-09-02 | 5.23 | 5.13 | 5.24 | 5.12 | -2.29% | 13,327,500 | 68,804,872 | 1.07 |
| 2026-09-01 | 5.20 | 5.25 | 5.30 | 5.18 | +0.77% | 15,711,500 | 82,677,424 | 1.26 |
| 2026-08-31 | 5.25 | 5.21 | 5.29 | 5.17 | -0.19% | 18,178,400 | 95,167,504 | 1.45 |
| 2026-08-28 | 5.10 | 5.22 | 5.22 | 5.05 | +2.55% | 20,382,300 | 104,856,472 | 1.63 |
| 2026-08-27 | 5.02 | 5.09 | 5.11 | 5.02 | +0.79% | 15,694,700 | 79,692,112 | 1.26 |
| 2026-08-26 | 4.98 | 5.05 | 5.09 | 4.96 | +1.20% | 14,774,200 | 74,641,344 | 1.18 |
需要全历史数据与程序化访问？
查看 新五丰 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=sh600975 获取全部历史日线。