XD新疆火
sh603080 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）
19.85
涨跌幅
+0.40%
成交量
2,137,900 股
成交额
42,637,872 元
换手率
1.51%
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 | 19.68 | 19.85 | 20.26 | 19.68 | +0.40% | 2,137,900 | 42,637,872 | 1.51 |
| 2026-10-13 | 19.51 | 19.77 | 20.02 | 19.30 | +1.54% | 1,918,400 | 37,747,244 | 1.36 |
| 2026-10-12 | 19.99 | 19.47 | 20.06 | 19.42 | -3.28% | 1,441,200 | 28,313,740 | 1.02 |
| 2026-10-09 | 20.31 | 20.13 | 20.40 | 19.51 | -1.32% | 2,830,300 | 56,427,620 | 2.00 |
| 2026-10-08 | 20.00 | 20.40 | 20.48 | 19.91 | +2.26% | 2,214,400 | 44,759,684 | 1.56 |
| 2026-09-30 | 19.69 | 19.95 | 20.05 | 19.55 | +1.99% | 1,684,700 | 33,461,520 | 1.19 |
| 2026-09-29 | 19.61 | 19.56 | 19.86 | 19.50 | -0.31% | 602,700 | 11,854,577 | 0.43 |
| 2026-09-28 | 19.85 | 19.62 | 19.94 | 19.50 | -0.91% | 1,100,100 | 21,655,132 | 0.78 |
| 2026-09-24 | 19.85 | 19.80 | 20.03 | 19.77 | -0.50% | 1,094,300 | 21,786,016 | 0.77 |
| 2026-09-23 | 19.99 | 19.90 | 20.06 | 19.68 | -0.45% | 1,314,600 | 26,122,356 | 0.93 |
| 2026-09-22 | 19.80 | 19.99 | 20.03 | 19.48 | +1.58% | 1,566,200 | 30,992,950 | 1.11 |
| 2026-09-21 | 19.48 | 19.68 | 19.79 | 19.40 | +1.03% | 960,900 | 18,912,752 | 0.68 |
| 2026-09-18 | 19.25 | 19.48 | 19.61 | 19.24 | +1.19% | 1,390,800 | 27,094,608 | 0.98 |
| 2026-09-17 | 19.35 | 19.25 | 19.57 | 19.03 | -1.89% | 1,367,100 | 26,277,944 | 0.97 |
| 2026-09-16 | 19.10 | 19.62 | 19.66 | 19.08 | +2.83% | 1,600,600 | 31,099,326 | 1.13 |
| 2026-09-15 | 19.65 | 19.08 | 19.65 | 19.03 | -2.85% | 1,591,500 | 30,695,992 | 1.12 |
| 2026-09-14 | 20.10 | 19.64 | 20.28 | 19.51 | -0.91% | 1,603,600 | 31,678,312 | 1.13 |
| 2026-09-11 | 20.20 | 19.82 | 20.33 | 19.69 | -2.36% | 2,452,200 | 48,803,940 | 1.73 |
| 2026-09-10 | 20.32 | 20.30 | 20.88 | 20.23 | -0.29% | 2,580,100 | 52,967,160 | 1.82 |
| 2026-09-09 | 20.50 | 20.36 | 20.50 | 20.21 | -0.49% | 1,014,100 | 20,641,548 | 0.72 |
| 2026-09-08 | 20.29 | 20.46 | 20.48 | 20.18 | +0.84% | 1,483,500 | 30,238,714 | 1.05 |
| 2026-09-07 | 20.70 | 20.29 | 20.72 | 20.20 | -1.36% | 1,411,700 | 28,701,638 | 1.00 |
| 2026-09-04 | 20.68 | 20.57 | 20.95 | 20.42 | +0.00% | 2,133,500 | 44,218,944 | 1.51 |
| 2026-09-03 | 20.44 | 20.57 | 20.76 | 20.32 | +0.34% | 2,507,000 | 51,521,572 | 1.77 |
| 2026-09-02 | 20.60 | 20.50 | 20.80 | 20.37 | -0.15% | 2,477,300 | 50,900,940 | 1.75 |
| 2026-09-01 | 20.25 | 20.53 | 21.19 | 20.25 | +0.98% | 3,670,100 | 75,978,656 | 2.59 |
| 2026-08-31 | 19.61 | 20.33 | 20.48 | 19.61 | +2.78% | 3,095,200 | 62,467,976 | 2.19 |
| 2026-08-28 | 19.64 | 19.78 | 19.84 | 19.52 | +0.66% | 1,299,800 | 25,629,436 | 0.92 |
| 2026-08-27 | 19.66 | 19.65 | 19.70 | 19.28 | +0.15% | 1,415,300 | 27,594,700 | 1.00 |
| 2026-08-26 | 19.41 | 19.62 | 19.72 | 19.41 | +0.20% | 1,366,800 | 26,812,202 | 0.97 |
需要全历史数据与程序化访问？
查看 XD新疆火 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=sh603080 获取全部历史日线。