新宏泰

sh603016 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）

28.79

涨跌幅

-5.08%

成交量

2,712,300 股

成交额

79,297,024 元

换手率

1.83%

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	30.33	28.79	30.48	28.70	-5.08%	2,712,300	79,297,024	1.83
2026-10-13	30.88	30.33	30.89	29.80	-2.76%	2,764,500	83,782,616	1.87
2026-10-12	31.50	31.19	31.69	31.00	-1.20%	2,114,800	66,221,064	1.43
2026-10-09	32.20	31.57	32.20	30.02	-0.35%	3,241,600	100,598,728	2.19
2026-10-08	31.89	31.68	33.58	31.30	-1.49%	4,087,200	131,872,112	2.76
2026-09-30	31.88	32.16	33.16	31.78	+0.88%	3,538,000	114,687,984	2.39
2026-09-29	32.40	31.88	32.64	31.76	-1.57%	2,817,500	90,316,672	1.90
2026-09-28	32.00	32.39	32.70	30.93	-0.40%	4,626,000	147,762,544	3.12
2026-09-24	32.70	32.52	33.20	32.32	-0.55%	3,267,600	106,802,520	2.21
2026-09-23	32.00	32.70	32.98	31.99	+2.54%	4,706,300	153,467,392	3.18
2026-09-22	32.51	31.89	32.57	31.78	-2.09%	5,351,900	171,592,400	3.61
2026-09-21	31.35	32.57	33.33	30.55	+6.86%	10,190,300	325,231,296	6.88
2026-09-18	27.88	30.48	30.48	27.88	+10.00%	5,829,000	171,435,424	3.93
2026-09-17	27.85	27.71	28.20	27.27	+0.51%	2,827,500	78,337,376	1.91
2026-09-16	27.18	27.57	28.08	26.88	+1.70%	2,781,700	76,795,776	1.88
2026-09-15	27.43	27.11	27.75	26.86	-1.95%	2,412,700	65,835,648	1.63
2026-09-14	27.82	27.65	27.88	27.23	-1.18%	2,211,700	60,972,840	1.49
2026-09-11	28.74	27.98	28.76	27.44	-3.08%	3,994,300	111,699,112	2.70
2026-09-10	30.87	28.87	31.08	28.81	-7.88%	6,022,700	177,946,432	4.07
2026-09-09	32.11	31.34	32.32	30.85	-3.48%	5,374,700	168,174,000	3.63
2026-09-08	32.30	32.47	33.09	31.90	+0.90%	5,442,500	176,097,296	3.67
2026-09-07	33.18	32.18	33.26	31.85	-2.48%	5,657,600	182,761,648	3.82
2026-09-04	33.15	33.00	34.33	32.45	-1.11%	6,299,600	210,608,544	4.25
2026-09-03	34.54	33.37	34.54	32.70	-5.20%	8,811,100	295,671,008	5.95
2026-09-02	32.59	35.20	35.29	32.20	+6.93%	10,567,100	356,672,992	7.13
2026-09-01	32.48	32.92	33.20	31.90	+2.49%	7,882,900	258,366,416	5.32
2026-08-31	31.80	32.12	33.50	31.03	+1.36%	10,124,100	322,760,064	6.83
2026-08-28	28.81	31.69	31.69	28.66	+10.00%	3,846,800	118,415,840	2.60
2026-08-27	28.62	28.81	28.91	28.41	-0.31%	2,600,700	74,566,272	1.76
2026-08-26	28.80	28.90	29.09	28.10	+0.28%	3,259,200	93,632,816	2.20

需要全历史数据与程序化访问？查看新宏泰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603016 获取全部历史日线。