新经典
sh603096 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）
23.07
涨跌幅
+10.01%
成交量
33,972,200 股
成交额
772,933,952 元
换手率
22.03%
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 | 22.00 | 23.07 | 23.07 | 21.64 | +10.01% | 33,972,200 | 772,933,952 | 22.03 |
| 2026-10-13 | 20.97 | 20.97 | 20.97 | 20.97 | +10.02% | 4,297,000 | 90,108,760 | 2.79 |
| 2026-10-12 | 19.06 | 19.06 | 19.06 | 19.06 | +9.98% | 3,712,000 | 70,752,072 | 2.41 |
| 2026-10-09 | 15.75 | 17.33 | 17.33 | 15.22 | +10.03% | 4,314,300 | 70,710,480 | 2.80 |
| 2026-10-08 | 16.01 | 15.75 | 16.10 | 15.51 | -2.17% | 2,452,000 | 38,582,876 | 1.59 |
| 2026-09-30 | 16.46 | 16.10 | 16.53 | 16.00 | -1.59% | 2,037,500 | 32,940,312 | 1.32 |
| 2026-09-29 | 16.04 | 16.36 | 16.44 | 15.80 | +1.93% | 2,074,800 | 33,760,920 | 1.35 |
| 2026-09-28 | 15.96 | 16.05 | 16.42 | 15.76 | +0.56% | 2,289,200 | 36,710,116 | 1.48 |
| 2026-09-24 | 15.92 | 15.96 | 16.31 | 15.82 | +0.25% | 1,566,600 | 25,217,628 | 1.02 |
| 2026-09-23 | 16.08 | 15.92 | 16.13 | 15.71 | -1.24% | 1,674,200 | 26,697,148 | 1.09 |
| 2026-09-22 | 15.81 | 16.12 | 16.44 | 15.81 | +2.15% | 2,925,200 | 47,196,828 | 1.90 |
| 2026-09-21 | 15.64 | 15.78 | 15.99 | 15.30 | +2.27% | 1,893,800 | 29,676,592 | 1.23 |
| 2026-09-18 | 15.32 | 15.43 | 15.85 | 15.16 | +0.72% | 1,679,100 | 26,041,392 | 1.09 |
| 2026-09-17 | 14.81 | 15.32 | 15.55 | 14.81 | +2.82% | 2,086,600 | 31,708,654 | 1.35 |
| 2026-09-16 | 14.85 | 14.90 | 15.06 | 14.69 | +0.00% | 1,247,700 | 18,590,568 | 0.81 |
| 2026-09-15 | 15.35 | 14.90 | 15.40 | 14.82 | -2.80% | 1,567,700 | 23,599,536 | 1.02 |
| 2026-09-14 | 15.11 | 15.33 | 15.55 | 15.11 | +0.52% | 1,439,700 | 22,101,540 | 0.93 |
| 2026-09-11 | 15.35 | 15.25 | 15.42 | 14.95 | -1.80% | 1,699,300 | 25,762,612 | 1.10 |
| 2026-09-10 | 15.88 | 15.53 | 15.88 | 15.45 | -1.96% | 1,696,900 | 26,518,640 | 1.10 |
| 2026-09-09 | 16.50 | 15.84 | 16.56 | 15.80 | -3.94% | 3,000,100 | 47,880,860 | 1.95 |
| 2026-09-08 | 15.88 | 16.49 | 16.95 | 15.88 | +4.10% | 5,166,800 | 85,313,288 | 3.35 |
| 2026-09-07 | 15.63 | 15.84 | 16.05 | 15.63 | +0.83% | 2,259,500 | 35,773,704 | 1.47 |
| 2026-09-04 | 15.32 | 15.71 | 15.99 | 15.32 | +2.68% | 2,616,200 | 41,338,112 | 1.70 |
| 2026-09-03 | 15.74 | 15.30 | 15.97 | 15.22 | -2.24% | 1,621,900 | 25,171,444 | 1.05 |
| 2026-09-02 | 15.79 | 15.65 | 15.91 | 15.51 | -1.32% | 2,392,900 | 37,480,428 | 1.55 |
| 2026-09-01 | 15.46 | 15.86 | 16.22 | 15.46 | +2.59% | 3,544,700 | 56,224,184 | 2.30 |
| 2026-08-31 | 14.80 | 15.46 | 15.49 | 14.80 | +3.20% | 1,929,500 | 29,432,378 | 1.25 |
| 2026-08-28 | 14.74 | 14.98 | 15.00 | 14.70 | +1.77% | 1,398,500 | 20,849,652 | 0.91 |
| 2026-08-27 | 14.83 | 14.72 | 14.99 | 14.59 | -1.54% | 1,660,000 | 24,474,370 | 1.08 |
| 2026-08-26 | 15.04 | 14.95 | 15.24 | 14.88 | -0.80% | 1,278,200 | 19,202,824 | 0.83 |
需要全历史数据与程序化访问？
查看 新经典 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=sh603096 获取全部历史日线。