新集能源

sh601918 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）

10.51

涨跌幅

-5.32%

成交量

48,179,300 股

成交额

513,901,568 元

换手率

1.86%

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	11.03	10.51	11.06	10.39	-5.32%	48,179,300	513,901,568	1.86
2026-10-13	10.59	11.10	11.15	10.52	+3.74%	69,000,700	756,893,760	2.66
2026-10-12	11.60	10.70	11.78	10.59	-7.60%	73,949,000	815,185,024	2.85
2026-10-09	11.53	11.58	11.98	11.41	+0.43%	47,966,100	558,942,016	1.85
2026-10-08	11.29	11.53	11.58	11.17	+2.13%	41,092,700	469,761,312	1.59
2026-09-30	11.40	11.29	11.47	11.12	-0.62%	34,639,300	390,679,744	1.34
2026-09-29	11.33	11.36	11.52	11.11	-0.79%	34,937,200	393,769,184	1.35
2026-09-28	11.07	11.45	11.53	10.86	+2.69%	47,870,900	539,643,200	1.85
2026-09-24	10.88	11.15	11.22	10.84	+2.58%	32,054,200	355,620,992	1.24
2026-09-23	10.88	10.87	10.99	10.70	-0.73%	22,435,000	243,774,528	0.87
2026-09-22	10.63	10.95	11.04	10.52	+2.34%	35,754,800	388,141,856	1.38
2026-09-21	10.25	10.70	10.75	10.19	+3.78%	33,820,900	358,209,760	1.31
2026-09-18	10.19	10.31	10.38	10.09	+0.88%	27,364,900	281,209,920	1.06
2026-09-17	10.42	10.22	10.50	10.22	-2.67%	34,854,300	359,233,408	1.35
2026-09-16	10.35	10.50	10.52	10.20	+1.16%	31,322,800	324,880,928	1.21
2026-09-15	10.32	10.38	10.49	10.30	+0.58%	19,932,900	207,406,880	0.77
2026-09-14	10.37	10.32	10.58	10.22	-0.77%	22,802,800	236,433,824	0.88
2026-09-11	10.54	10.40	10.68	10.23	-0.67%	31,313,300	327,396,448	1.21
2026-09-10	10.50	10.47	10.62	10.37	-0.38%	23,256,500	243,839,744	0.90
2026-09-09	10.25	10.51	10.60	10.00	+2.54%	53,573,900	556,032,832	2.07
2026-09-08	10.28	10.25	10.45	10.17	-0.58%	31,326,800	322,629,664	1.21
2026-09-07	10.40	10.31	10.58	10.26	-1.62%	33,207,000	344,208,256	1.28
2026-09-04	10.71	10.48	10.74	10.40	-1.41%	31,260,300	329,055,328	1.21
2026-09-03	10.46	10.63	10.80	10.46	+0.76%	31,183,800	332,550,016	1.20
2026-09-02	10.92	10.55	11.10	10.41	-2.50%	47,778,200	507,039,648	1.84
2026-09-01	10.99	10.82	11.37	10.80	-2.43%	62,711,800	693,854,720	2.42
2026-08-31	10.91	11.09	11.23	10.78	+1.93%	54,554,100	603,045,376	2.11
2026-08-28	10.75	10.88	10.95	10.62	+1.21%	35,480,100	384,388,544	1.37
2026-08-27	10.39	10.75	10.83	10.34	+3.37%	40,994,500	435,310,336	1.58
2026-08-26	10.30	10.40	10.47	10.23	-0.67%	36,868,200	382,435,936	1.42

需要全历史数据与程序化访问？查看新集能源日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601918 获取全部历史日线。