新通联
sh603022 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）
8.67
涨跌幅
-3.88%
成交量
3,203,900 股
成交额
28,292,236 元
换手率
1.60%
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 | 9.01 | 8.67 | 9.09 | 8.60 | -3.88% | 3,203,900 | 28,292,236 | 1.60 |
| 2026-10-13 | 8.72 | 9.02 | 9.08 | 8.57 | +1.23% | 3,652,400 | 32,271,124 | 1.83 |
| 2026-10-12 | 9.12 | 8.91 | 9.15 | 8.78 | -1.33% | 3,597,800 | 32,092,328 | 1.80 |
| 2026-10-09 | 9.08 | 9.03 | 9.18 | 8.66 | -0.55% | 3,551,200 | 31,532,556 | 1.78 |
| 2026-10-08 | 9.06 | 9.08 | 9.26 | 8.95 | +0.22% | 3,110,000 | 28,237,980 | 1.55 |
| 2026-09-30 | 9.17 | 9.06 | 9.22 | 9.01 | -1.20% | 2,365,300 | 21,547,906 | 1.18 |
| 2026-09-29 | 8.85 | 9.17 | 9.23 | 8.85 | +2.46% | 3,487,700 | 31,765,632 | 1.74 |
| 2026-09-28 | 9.01 | 8.95 | 9.07 | 8.85 | +0.00% | 2,914,800 | 26,108,040 | 1.46 |
| 2026-09-24 | 9.05 | 8.95 | 9.09 | 8.84 | +0.34% | 2,683,700 | 24,145,720 | 1.34 |
| 2026-09-23 | 8.99 | 8.92 | 8.99 | 8.82 | -0.11% | 2,933,300 | 26,184,314 | 1.47 |
| 2026-09-22 | 8.98 | 8.93 | 9.04 | 8.84 | +0.34% | 3,497,400 | 31,285,306 | 1.75 |
| 2026-09-21 | 8.66 | 8.90 | 8.96 | 8.60 | +3.49% | 3,723,100 | 32,804,542 | 1.86 |
| 2026-09-18 | 8.69 | 8.60 | 8.81 | 8.57 | -0.58% | 2,852,000 | 24,768,672 | 1.43 |
| 2026-09-17 | 8.58 | 8.65 | 8.73 | 8.38 | +0.82% | 3,422,100 | 29,271,420 | 1.71 |
| 2026-09-16 | 8.36 | 8.58 | 8.63 | 8.29 | +1.78% | 3,129,800 | 26,673,406 | 1.56 |
| 2026-09-15 | 8.77 | 8.43 | 8.84 | 8.40 | -4.75% | 4,642,300 | 39,626,120 | 2.32 |
| 2026-09-14 | 8.74 | 8.85 | 8.97 | 8.65 | +1.26% | 4,289,500 | 37,920,256 | 2.14 |
| 2026-09-11 | 8.94 | 8.74 | 9.07 | 8.58 | -3.74% | 4,999,700 | 43,715,680 | 2.50 |
| 2026-09-10 | 9.28 | 9.08 | 9.28 | 9.06 | -1.94% | 2,613,400 | 23,866,680 | 1.31 |
| 2026-09-09 | 9.26 | 9.26 | 9.36 | 9.22 | -0.86% | 2,610,100 | 24,251,578 | 1.31 |
| 2026-09-08 | 9.19 | 9.34 | 9.36 | 9.16 | +1.85% | 2,335,800 | 21,654,180 | 1.17 |
| 2026-09-07 | 9.14 | 9.17 | 9.27 | 9.10 | +0.22% | 2,215,300 | 20,357,704 | 1.11 |
| 2026-09-04 | 9.09 | 9.15 | 9.31 | 9.09 | +0.44% | 2,476,500 | 22,796,292 | 1.24 |
| 2026-09-03 | 9.28 | 9.11 | 9.45 | 9.07 | -1.83% | 2,445,200 | 22,493,396 | 1.22 |
| 2026-09-02 | 9.39 | 9.28 | 9.39 | 9.20 | -0.54% | 2,666,600 | 24,724,796 | 1.33 |
| 2026-09-01 | 9.31 | 9.33 | 9.45 | 9.25 | +0.21% | 3,009,900 | 28,177,088 | 1.50 |
| 2026-08-31 | 9.05 | 9.31 | 9.32 | 9.01 | +2.53% | 3,947,400 | 36,459,424 | 1.97 |
| 2026-08-28 | 8.99 | 9.08 | 9.13 | 8.86 | +1.45% | 3,241,600 | 29,290,404 | 1.62 |
| 2026-08-27 | 9.05 | 8.95 | 9.08 | 8.89 | -1.10% | 2,606,900 | 23,324,170 | 1.30 |
| 2026-08-26 | 8.95 | 9.05 | 9.08 | 8.85 | +0.89% | 2,705,500 | 24,341,834 | 1.35 |
需要全历史数据与程序化访问？
查看 新通联 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=sh603022 获取全部历史日线。