江南新材
sh603124 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）
113.43
涨跌幅
+3.92%
成交量
7,298,800 股
成交额
837,508,800 元
换手率
9.40%
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 | 110.34 | 113.43 | 118.22 | 108.15 | +3.92% | 7,298,800 | 837,508,800 | 9.40 |
| 2026-10-13 | 103.24 | 109.15 | 112.78 | 98.56 | +2.59% | 5,346,500 | 570,570,944 | 6.89 |
| 2026-10-12 | 107.84 | 106.39 | 113.72 | 105.21 | -1.85% | 5,020,100 | 549,253,440 | 6.47 |
| 2026-10-09 | 114.22 | 108.39 | 114.88 | 103.91 | -6.12% | 5,374,700 | 580,574,656 | 6.93 |
| 2026-10-08 | 120.45 | 115.45 | 122.86 | 114.15 | -3.67% | 4,088,800 | 481,837,312 | 5.27 |
| 2026-09-30 | 121.00 | 119.85 | 126.26 | 119.19 | -0.29% | 4,794,700 | 586,292,160 | 6.18 |
| 2026-09-29 | 114.54 | 120.20 | 122.80 | 114.54 | +1.31% | 5,090,900 | 607,528,320 | 6.56 |
| 2026-09-28 | 131.00 | 118.64 | 131.00 | 118.64 | -10.00% | 5,452,800 | 670,359,872 | 7.03 |
| 2026-09-24 | 144.23 | 131.82 | 144.97 | 131.20 | -9.09% | 10,882,100 | 1,470,116,608 | 14.02 |
| 2026-09-23 | 131.91 | 145.00 | 145.00 | 131.58 | +10.00% | 7,402,800 | 1,025,805,760 | 9.54 |
| 2026-09-22 | 130.98 | 131.82 | 138.70 | 130.84 | +1.49% | 7,130,700 | 959,584,384 | 9.19 |
| 2026-09-21 | 132.98 | 129.88 | 134.86 | 127.16 | -2.04% | 5,008,700 | 652,297,408 | 6.45 |
| 2026-09-18 | 133.10 | 132.58 | 138.72 | 129.80 | +1.38% | 6,314,700 | 847,774,336 | 8.14 |
| 2026-09-17 | 132.30 | 130.77 | 138.21 | 130.50 | -1.16% | 4,289,900 | 573,354,112 | 5.53 |
| 2026-09-16 | 129.03 | 132.30 | 133.01 | 126.83 | +2.53% | 4,193,800 | 546,350,336 | 5.40 |
| 2026-09-15 | 130.00 | 129.03 | 134.25 | 128.58 | -1.59% | 4,268,300 | 559,037,824 | 5.50 |
| 2026-09-14 | 124.55 | 131.12 | 131.50 | 121.11 | +4.06% | 4,883,500 | 624,210,944 | 6.29 |
| 2026-09-11 | 123.97 | 126.01 | 129.50 | 119.80 | -0.39% | 5,209,300 | 649,972,544 | 6.71 |
| 2026-09-10 | 127.58 | 126.50 | 129.33 | 124.60 | -1.79% | 4,611,400 | 584,346,112 | 5.94 |
| 2026-09-09 | 133.89 | 128.81 | 138.00 | 128.50 | -2.42% | 6,097,200 | 803,388,096 | 7.86 |
| 2026-09-08 | 131.50 | 132.00 | 138.06 | 128.57 | +0.66% | 9,454,500 | 1,259,880,064 | 12.18 |
| 2026-09-07 | 120.34 | 131.13 | 131.13 | 118.00 | +10.00% | 9,881,000 | 1,267,317,248 | 12.73 |
| 2026-09-04 | 125.50 | 119.21 | 135.14 | 117.21 | -2.96% | 10,815,900 | 1,379,047,936 | 13.94 |
| 2026-09-03 | 119.07 | 122.85 | 124.44 | 116.10 | +3.93% | 4,076,900 | 493,301,504 | 5.25 |
| 2026-09-02 | 117.50 | 118.20 | 119.45 | 115.01 | -0.42% | 2,737,900 | 320,596,640 | 3.53 |
| 2026-09-01 | 125.45 | 118.70 | 126.28 | 117.81 | -5.38% | 3,453,500 | 413,872,608 | 4.45 |
| 2026-08-31 | 119.99 | 125.45 | 127.19 | 118.00 | +1.17% | 3,813,100 | 473,921,216 | 4.91 |
| 2026-08-28 | 131.00 | 124.00 | 132.60 | 123.84 | -6.03% | 4,667,100 | 593,214,272 | 6.01 |
| 2026-08-27 | 128.88 | 131.95 | 135.00 | 125.64 | +4.02% | 3,999,200 | 521,740,960 | 5.15 |
| 2026-08-26 | 128.02 | 126.85 | 130.00 | 124.08 | -0.13% | 2,971,600 | 377,213,216 | 3.83 |
需要全历史数据与程序化访问？
查看 江南新材 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=sh603124 获取全部历史日线。