新坐标

sh603040 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）

38.05

涨跌幅

-2.34%

成交量

2,186,100 股

成交额

83,634,848 元

换手率

1.11%

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	39.23	38.05	39.23	37.62	-2.34%	2,186,100	83,634,848	1.11
2026-10-13	40.02	38.96	40.02	37.68	-2.65%	2,565,600	99,379,904	1.30
2026-10-12	42.00	40.02	42.00	39.80	-4.71%	2,356,200	95,658,608	1.19
2026-10-09	42.53	42.00	42.71	40.04	-1.25%	3,165,900	131,034,688	1.60
2026-10-08	44.98	42.53	44.98	42.00	-4.00%	1,654,200	71,143,240	0.84
2026-09-30	44.30	44.30	45.07	44.08	-0.07%	1,037,200	46,096,048	0.53
2026-09-29	45.32	44.33	45.32	43.80	-1.12%	1,184,500	52,433,888	0.60
2026-09-28	47.29	44.83	47.29	44.55	-5.02%	1,597,500	72,600,672	0.81
2026-09-24	48.36	47.20	49.01	47.18	-3.04%	1,815,300	87,222,328	0.92
2026-09-23	46.96	48.68	50.66	46.43	+3.66%	4,758,100	229,913,824	2.41
2026-09-22	48.02	46.96	48.19	46.60	-1.32%	1,984,700	93,605,712	1.01
2026-09-21	47.47	47.59	48.50	46.80	-0.54%	1,721,300	82,188,784	0.87
2026-09-18	48.10	47.85	48.58	46.84	+0.21%	1,643,600	78,279,824	0.83
2026-09-17	47.60	47.75	48.60	46.66	+1.21%	1,466,700	70,153,752	0.74
2026-09-16	46.16	47.18	47.46	45.61	+1.72%	1,023,700	47,758,168	0.52
2026-09-15	46.91	46.38	47.00	45.91	-0.62%	842,700	39,096,752	0.43
2026-09-14	46.65	46.67	47.72	45.61	+0.67%	1,103,400	51,766,220	0.56
2026-09-11	47.58	46.36	47.80	46.01	-3.54%	1,778,000	82,723,704	0.90
2026-09-10	48.48	48.06	49.03	47.00	-1.52%	1,465,600	70,355,688	0.74
2026-09-09	49.50	48.80	49.74	48.50	-1.07%	921,300	45,169,304	0.47
2026-09-08	50.27	49.33	50.37	48.42	-2.24%	1,803,200	88,802,192	0.91
2026-09-07	49.80	50.46	50.99	49.01	+2.81%	1,871,000	94,326,944	0.95
2026-09-04	50.75	49.08	51.66	48.70	-2.46%	1,735,700	87,010,952	0.88
2026-09-03	49.39	50.32	51.98	49.30	+2.11%	2,459,200	124,229,168	1.25
2026-09-02	48.71	49.28	50.75	47.20	+0.26%	2,323,100	113,867,152	1.18
2026-09-01	51.11	49.15	51.52	48.50	-3.82%	1,861,800	92,522,184	0.94
2026-08-31	50.71	51.10	51.55	49.40	+1.98%	2,036,300	102,983,792	1.03
2026-08-28	51.51	50.11	54.00	50.10	-4.46%	2,754,300	141,870,960	1.40
2026-08-27	52.00	52.45	52.92	51.71	+0.42%	1,418,600	74,198,088	0.72
2026-08-26	52.36	52.23	53.49	51.81	-0.21%	1,029,000	53,813,924	0.52

需要全历史数据与程序化访问？查看新坐标日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603040 获取全部历史日线。