新城控股

sh601155 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）

12.07

涨跌幅

-1.15%

成交量

10,971,700 股

成交额

132,981,744 元

换手率

0.49%

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	12.11	12.07	12.30	11.98	-1.15%	10,971,700	132,981,744	0.49
2026-10-13	12.35	12.21	12.57	12.11	-1.69%	13,418,600	164,719,072	0.59
2026-10-12	12.66	12.42	12.76	12.35	-2.66%	14,109,000	176,043,408	0.63
2026-10-09	12.81	12.76	13.20	12.59	-0.47%	21,641,200	276,236,384	0.96
2026-10-08	12.65	12.82	13.34	12.46	-0.39%	40,836,100	528,686,944	1.81
2026-09-30	12.69	12.87	13.13	11.90	-1.08%	63,245,300	785,568,640	2.80
2026-09-29	12.79	13.01	13.27	12.65	+2.76%	37,457,800	487,972,928	1.66
2026-09-28	12.57	12.66	12.81	12.42	+0.80%	22,385,900	283,304,544	0.99
2026-09-24	12.90	12.56	13.08	12.51	-3.01%	19,517,600	247,703,360	0.87
2026-09-23	12.80	12.95	13.32	12.71	+0.23%	29,459,700	385,536,064	1.31
2026-09-22	12.45	12.92	13.00	12.44	+1.73%	30,035,500	382,941,152	1.33
2026-09-21	12.00	12.70	12.95	11.68	+3.76%	52,230,800	646,284,032	2.32
2026-09-18	11.09	12.24	12.25	11.09	+9.87%	39,879,400	472,947,488	1.77
2026-09-17	11.22	11.14	11.26	11.06	-0.62%	8,738,000	97,487,576	0.39
2026-09-16	11.28	11.21	11.30	10.91	-0.62%	16,580,400	183,686,592	0.74
2026-09-15	11.51	11.28	11.59	11.20	-2.59%	12,936,600	147,192,352	0.57
2026-09-14	11.60	11.58	11.79	11.45	-0.43%	21,721,600	251,118,304	0.96
2026-09-11	12.01	11.63	12.01	11.51	-2.76%	11,998,600	139,987,568	0.53
2026-09-10	12.08	11.96	12.10	11.72	+0.42%	13,579,800	162,232,240	0.60
2026-09-09	12.26	11.91	12.32	11.85	-2.78%	17,249,000	207,434,688	0.76
2026-09-08	12.15	12.25	12.40	12.07	+0.82%	19,963,600	244,698,320	0.89
2026-09-07	12.20	12.15	12.38	11.97	-0.08%	23,643,800	287,654,592	1.05
2026-09-04	12.15	12.16	12.58	12.11	+0.16%	27,068,300	333,078,304	1.20
2026-09-03	11.94	12.14	12.39	11.88	+1.68%	23,793,000	288,346,880	1.05
2026-09-02	11.78	11.94	12.13	11.56	+1.10%	25,422,500	301,588,064	1.13
2026-09-01	11.43	11.81	11.95	11.39	+3.69%	32,708,300	384,253,792	1.45
2026-08-31	12.46	11.39	12.50	11.37	-5.00%	48,811,500	575,615,360	2.16
2026-08-28	12.00	11.99	12.55	11.85	+1.35%	31,098,900	377,479,008	1.38
2026-08-27	11.74	11.83	12.10	11.70	+0.34%	22,994,700	273,222,784	1.02
2026-08-26	11.12	11.79	11.91	11.07	+6.12%	32,332,500	375,693,440	1.43

需要全历史数据与程序化访问？查看新城控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601155 获取全部历史日线。