新亚强

sh603155 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）

15.71

涨跌幅

-2.90%

成交量

29,442,900 股

成交额

473,900,160 元

换手率

6.43%

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	16.25	15.71	16.63	15.71	-2.90%	29,442,900	473,900,160	6.43
2026-10-13	15.32	16.18	16.86	15.32	-1.28%	50,785,900	815,709,440	11.09
2026-10-12	15.71	16.39	16.97	14.80	+6.22%	59,067,900	952,248,768	12.90
2026-10-09	13.88	15.43	15.43	13.57	+9.98%	29,764,100	452,225,088	6.50
2026-10-08	14.59	14.03	14.77	13.87	-2.97%	8,122,400	115,845,672	1.77
2026-09-30	14.79	14.46	15.07	14.41	-2.17%	8,911,500	130,908,968	1.95
2026-09-29	14.23	14.78	15.32	14.01	+3.65%	12,324,600	180,656,032	2.69
2026-09-28	15.16	14.26	15.26	14.11	-6.49%	12,401,800	180,356,144	2.71
2026-09-24	15.42	15.25	15.79	15.25	-2.12%	10,305,300	159,160,800	2.25
2026-09-23	15.23	15.58	15.74	15.16	+1.90%	15,583,700	241,386,720	3.40
2026-09-22	15.40	15.29	15.90	15.18	-0.52%	14,298,500	219,398,400	3.12
2026-09-21	15.10	15.37	15.49	15.09	+1.86%	16,991,400	260,269,984	3.71
2026-09-18	15.25	15.09	15.30	14.93	+1.00%	18,200,100	274,535,392	3.97
2026-09-17	15.63	14.94	15.98	14.87	-2.99%	38,119,200	580,452,736	8.32
2026-09-16	13.86	15.40	15.40	13.74	+10.00%	26,280,000	394,758,624	5.74
2026-09-15	13.28	14.00	14.07	13.26	+4.48%	10,689,900	146,397,968	2.33
2026-09-14	13.02	13.40	13.50	12.90	+1.52%	4,660,800	61,912,220	1.02
2026-09-11	13.35	13.20	13.35	12.85	-1.64%	6,452,300	84,433,280	1.41
2026-09-10	13.63	13.42	13.71	13.40	-2.04%	5,368,000	72,525,944	1.17
2026-09-09	13.83	13.70	14.22	13.65	-1.51%	5,922,600	82,187,160	1.29
2026-09-08	13.63	13.91	13.96	13.61	+2.35%	7,658,300	105,872,080	1.67
2026-09-07	13.50	13.59	13.68	13.40	+0.89%	6,652,600	90,433,816	1.45
2026-09-04	14.00	13.47	14.19	13.34	-4.06%	12,836,700	175,759,952	2.80
2026-09-03	13.89	14.04	14.27	13.54	+1.08%	10,618,100	147,918,160	2.32
2026-09-02	13.67	13.89	14.07	13.51	+0.65%	8,525,700	118,056,552	1.86
2026-09-01	14.04	13.80	14.04	13.64	-1.78%	6,214,500	85,834,384	1.36
2026-08-31	13.95	14.05	14.05	13.67	-0.57%	7,022,200	97,438,248	1.53
2026-08-28	13.71	14.13	14.40	13.69	+2.17%	9,292,200	131,315,696	2.03
2026-08-27	13.26	13.83	13.89	13.25	+4.30%	8,410,400	114,734,704	1.84
2026-08-26	13.36	13.26	13.43	13.12	-1.04%	5,761,500	76,444,568	1.26

需要全历史数据与程序化访问？查看新亚强日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603155 获取全部历史日线。