新凤鸣

sh603225 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）

15.97

涨跌幅

-3.80%

成交量

11,686,300 股

成交额

189,655,696 元

换手率

0.70%

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	16.66	15.97	16.75	15.88	-3.80%	11,686,300	189,655,696	0.70
2026-10-13	16.23	16.60	16.93	16.00	+0.61%	12,672,300	209,687,984	0.76
2026-10-12	16.86	16.50	16.99	16.13	-2.94%	11,066,100	182,013,408	0.66
2026-10-09	16.91	17.00	17.26	16.55	-0.53%	10,245,500	172,762,528	0.61
2026-10-08	16.75	17.09	17.34	16.68	+2.21%	9,872,700	168,387,904	0.59
2026-09-30	16.73	16.72	16.87	16.51	+0.42%	7,318,700	122,680,080	0.44
2026-09-29	17.19	16.65	17.21	16.01	-2.69%	19,805,700	325,702,272	1.19
2026-09-28	17.02	17.11	17.48	16.96	+0.23%	12,131,200	208,893,776	0.73
2026-09-24	17.79	17.07	17.79	17.04	-3.23%	10,197,300	176,059,392	0.61
2026-09-23	17.70	17.64	17.86	17.49	-0.62%	5,922,000	104,638,064	0.35
2026-09-22	17.87	17.75	17.89	17.58	+0.11%	12,419,300	220,320,272	0.74
2026-09-21	17.00	17.73	17.85	16.92	+4.42%	20,801,900	365,057,184	1.25
2026-09-18	16.73	16.98	17.15	16.60	+2.29%	13,476,100	227,844,752	0.81
2026-09-17	16.70	16.60	16.87	16.40	-0.84%	12,968,400	214,930,240	0.78
2026-09-16	16.69	16.74	16.85	16.46	+0.90%	15,086,100	250,978,528	0.90
2026-09-15	16.72	16.59	16.88	16.50	-0.66%	11,652,500	194,266,528	0.70
2026-09-14	16.93	16.70	17.12	16.48	-1.36%	24,136,200	403,620,224	1.45
2026-09-11	18.09	16.93	18.20	16.83	-7.23%	26,900,200	461,954,848	1.61
2026-09-10	18.60	18.25	18.75	18.14	-2.41%	11,002,200	201,812,016	0.66
2026-09-09	18.80	18.70	18.84	18.36	-0.69%	9,144,700	170,159,632	0.55
2026-09-08	18.84	18.83	18.93	18.53	+0.11%	16,305,100	305,445,792	0.98
2026-09-07	19.88	18.81	20.07	18.70	-5.67%	20,228,100	386,095,168	1.21
2026-09-04	20.31	19.94	20.50	19.81	-1.14%	12,549,700	251,795,168	0.75
2026-09-03	19.96	20.17	20.52	19.82	+1.05%	14,669,100	296,577,920	0.88
2026-09-02	20.55	19.96	20.55	19.52	-2.68%	15,157,100	301,592,960	0.91
2026-09-01	21.20	20.51	21.35	20.37	-2.47%	18,098,000	377,431,712	1.08
2026-08-31	20.98	21.03	21.20	20.24	+1.15%	17,982,000	372,724,032	1.08
2026-08-28	20.54	20.79	21.09	19.92	+1.81%	23,146,800	477,103,200	1.39
2026-08-27	18.72	20.42	20.68	18.68	+8.62%	27,948,800	557,363,712	1.68
2026-08-26	18.82	18.80	19.15	18.51	-1.00%	12,402,100	234,030,672	0.74

需要全历史数据与程序化访问？查看新凤鸣日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603225 获取全部历史日线。