中新集团
sh601512 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）
8.07
涨跌幅
+1.25%
成交量
2,800,500 股
成交额
22,643,444 元
换手率
0.19%
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 | 8.06 | 8.07 | 8.15 | 7.97 | +1.25% | 2,800,500 | 22,643,444 | 0.19 |
| 2026-10-13 | 8.06 | 7.97 | 8.18 | 7.93 | -1.85% | 5,222,800 | 41,956,136 | 0.35 |
| 2026-10-12 | 8.34 | 8.12 | 8.39 | 8.08 | -2.64% | 4,609,900 | 37,742,384 | 0.31 |
| 2026-10-09 | 8.41 | 8.34 | 8.58 | 8.25 | -0.60% | 4,868,600 | 40,737,104 | 0.32 |
| 2026-10-08 | 8.54 | 8.39 | 8.62 | 8.31 | -0.83% | 4,445,000 | 37,614,848 | 0.30 |
| 2026-09-30 | 8.44 | 8.46 | 8.56 | 8.13 | +0.12% | 5,776,300 | 48,302,384 | 0.39 |
| 2026-09-29 | 8.35 | 8.45 | 8.53 | 8.35 | +1.20% | 3,185,100 | 26,864,660 | 0.21 |
| 2026-09-28 | 8.35 | 8.35 | 8.40 | 8.26 | +0.12% | 2,137,300 | 17,792,512 | 0.14 |
| 2026-09-24 | 8.49 | 8.34 | 8.54 | 8.33 | -1.77% | 1,780,400 | 14,944,377 | 0.12 |
| 2026-09-23 | 8.45 | 8.49 | 8.66 | 8.45 | +0.00% | 2,822,600 | 24,174,498 | 0.19 |
| 2026-09-22 | 8.43 | 8.49 | 8.56 | 8.40 | +0.12% | 2,324,200 | 19,748,492 | 0.16 |
| 2026-09-21 | 8.34 | 8.48 | 8.56 | 8.28 | +0.47% | 3,764,400 | 31,650,488 | 0.25 |
| 2026-09-18 | 8.29 | 8.44 | 8.45 | 8.26 | +2.06% | 2,647,000 | 22,125,108 | 0.18 |
| 2026-09-17 | 8.12 | 8.27 | 8.31 | 8.11 | +1.10% | 2,395,100 | 19,739,774 | 0.16 |
| 2026-09-16 | 8.19 | 8.18 | 8.25 | 8.06 | -0.12% | 2,858,800 | 23,314,024 | 0.19 |
| 2026-09-15 | 8.30 | 8.19 | 8.39 | 8.17 | -1.33% | 3,525,100 | 29,072,708 | 0.24 |
| 2026-09-14 | 8.55 | 8.30 | 8.67 | 8.22 | -2.92% | 7,099,600 | 59,412,584 | 0.47 |
| 2026-09-11 | 8.76 | 8.55 | 8.87 | 8.52 | -3.06% | 3,830,200 | 33,176,492 | 0.26 |
| 2026-09-10 | 8.74 | 8.82 | 8.83 | 8.71 | +0.80% | 2,410,500 | 21,166,068 | 0.16 |
| 2026-09-09 | 8.73 | 8.75 | 8.94 | 8.71 | -0.34% | 3,766,200 | 33,240,904 | 0.25 |
| 2026-09-08 | 8.56 | 8.78 | 8.82 | 8.52 | +2.93% | 4,829,900 | 42,081,464 | 0.32 |
| 2026-09-07 | 8.57 | 8.53 | 8.68 | 8.47 | -0.70% | 3,440,900 | 29,486,860 | 0.23 |
| 2026-09-04 | 8.56 | 8.59 | 8.66 | 8.43 | +0.47% | 3,582,200 | 30,694,630 | 0.24 |
| 2026-09-03 | 8.52 | 8.55 | 8.59 | 8.41 | +0.94% | 3,797,300 | 32,368,700 | 0.25 |
| 2026-09-02 | 8.37 | 8.47 | 8.56 | 8.31 | +1.19% | 5,279,700 | 44,684,876 | 0.35 |
| 2026-09-01 | 8.00 | 8.37 | 8.57 | 7.98 | +3.85% | 9,174,100 | 76,716,880 | 0.61 |
| 2026-08-31 | 8.13 | 8.06 | 8.17 | 7.98 | +1.13% | 6,156,700 | 49,705,016 | 0.41 |
| 2026-08-28 | 7.88 | 7.97 | 8.03 | 7.85 | +0.89% | 3,828,500 | 30,443,010 | 0.26 |
| 2026-08-27 | 7.88 | 7.90 | 7.94 | 7.83 | +0.00% | 3,560,300 | 28,080,520 | 0.24 |
| 2026-08-26 | 7.78 | 7.90 | 7.95 | 7.70 | +1.94% | 3,936,800 | 31,036,648 | 0.26 |
需要全历史数据与程序化访问？
查看 中新集团 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=sh601512 获取全部历史日线。