新泉股份

sh603179 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）

33.67

涨跌幅

-3.63%

成交量

13,592,800 股

成交额

460,354,272 元

换手率

1.90%

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	34.79	33.67	34.79	33.35	-3.63%	13,592,800	460,354,272	1.90
2026-10-13	35.17	34.94	35.29	33.50	-2.62%	15,474,100	534,596,288	2.17
2026-10-12	36.86	35.88	37.09	35.55	-3.29%	10,723,500	386,214,592	1.50
2026-10-09	37.00	37.10	37.42	34.96	-1.09%	19,860,100	718,999,936	2.78
2026-10-08	40.00	37.51	40.30	37.25	-7.34%	18,325,100	702,078,464	2.57
2026-09-30	40.30	40.48	41.88	39.86	+0.65%	15,593,400	639,455,360	2.18
2026-09-29	40.40	40.22	41.50	39.65	-1.18%	13,236,200	536,064,672	1.85
2026-09-28	41.21	40.70	41.40	40.00	-1.43%	15,265,400	620,103,360	2.14
2026-09-24	40.92	41.29	42.60	40.58	+0.93%	20,048,300	836,912,448	2.81
2026-09-23	40.50	40.91	41.70	40.08	+1.39%	14,940,600	614,052,480	2.09
2026-09-22	41.14	40.35	41.55	40.06	-1.63%	13,411,600	543,343,552	1.88
2026-09-21	39.92	41.02	42.15	39.80	+2.55%	20,297,600	839,424,192	2.84
2026-09-18	39.83	40.00	41.08	39.40	+1.47%	18,132,000	723,923,200	2.54
2026-09-17	36.66	39.42	39.98	36.56	+7.27%	29,053,600	1,126,436,608	4.07
2026-09-16	37.10	36.75	37.15	36.30	-0.46%	12,679,600	465,768,416	1.78
2026-09-15	38.22	36.92	38.50	36.86	-4.35%	14,695,800	547,793,024	2.06
2026-09-14	37.51	38.60	39.73	37.30	+2.93%	15,428,200	598,024,640	2.16
2026-09-11	38.39	37.50	38.39	36.66	-3.30%	12,607,300	471,829,408	1.77
2026-09-10	39.57	38.78	39.81	38.62	-2.66%	9,991,800	390,105,472	1.40
2026-09-09	41.07	39.84	41.66	39.70	-3.02%	16,947,400	682,970,752	2.37
2026-09-08	41.58	41.08	42.20	40.31	-1.34%	18,418,100	758,157,632	2.58
2026-09-07	40.58	41.64	43.00	40.17	+5.55%	34,974,300	1,459,905,664	4.90
2026-09-04	42.00	39.45	44.13	39.12	-5.58%	30,868,300	1,281,094,912	4.32
2026-09-03	41.20	41.78	42.28	40.66	+3.16%	28,033,900	1,169,432,704	3.93
2026-09-02	39.10	40.50	41.66	38.59	+2.79%	32,274,700	1,310,640,128	4.52
2026-09-01	40.18	39.40	41.27	39.30	-0.48%	19,768,400	792,462,144	2.77
2026-08-31	39.47	39.59	39.71	38.58	+0.33%	13,739,900	538,907,712	1.92
2026-08-28	39.74	39.46	40.29	38.96	-0.88%	16,535,200	653,796,288	2.32
2026-08-27	37.80	39.81	40.10	37.51	+6.10%	27,593,300	1,077,774,464	3.86
2026-08-26	37.52	37.52	39.19	37.51	+0.00%	21,071,300	808,332,096	2.95

需要全历史数据与程序化访问？查看新泉股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603179 获取全部历史日线。