内蒙新华
sh603230 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）
13.20
涨跌幅
+0.23%
成交量
52,734,200 股
成交额
683,373,312 元
换手率
14.92%
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 | 12.52 | 13.20 | 14.00 | 12.05 | +0.23% | 52,734,200 | 683,373,312 | 14.92 |
| 2026-10-13 | 14.01 | 13.17 | 14.13 | 13.17 | -9.98% | 50,203,700 | 671,423,680 | 14.20 |
| 2026-10-12 | 12.99 | 14.63 | 14.63 | 12.95 | +10.00% | 59,799,500 | 825,104,576 | 16.92 |
| 2026-10-09 | 12.95 | 13.30 | 13.54 | 11.97 | +2.15% | 54,607,800 | 698,682,432 | 15.45 |
| 2026-10-08 | 13.85 | 13.02 | 14.25 | 12.79 | -7.07% | 48,314,500 | 645,824,320 | 13.67 |
| 2026-09-30 | 15.50 | 14.01 | 16.28 | 13.80 | -8.49% | 60,120,600 | 912,497,088 | 17.01 |
| 2026-09-29 | 14.96 | 15.31 | 16.28 | 14.96 | -7.88% | 66,452,300 | 1,013,010,112 | 18.80 |
| 2026-09-28 | 17.99 | 16.62 | 18.37 | 16.62 | -10.02% | 15,160,400 | 262,244,160 | 4.29 |
| 2026-09-24 | 16.99 | 18.47 | 18.47 | 16.85 | +10.01% | 72,187,100 | 1,311,807,232 | 20.42 |
| 2026-09-23 | 15.51 | 16.79 | 17.42 | 14.83 | +2.94% | 73,551,600 | 1,192,507,520 | 20.81 |
| 2026-09-22 | 15.26 | 16.31 | 16.31 | 14.98 | +9.98% | 38,968,700 | 622,024,384 | 11.02 |
| 2026-09-21 | 14.83 | 14.83 | 14.83 | 14.66 | +10.01% | 37,572,900 | 557,005,248 | 10.63 |
| 2026-09-18 | 13.48 | 13.48 | 13.48 | 12.34 | +10.04% | 65,283,200 | 867,115,968 | 18.47 |
| 2026-09-17 | 12.25 | 12.25 | 12.25 | 12.25 | +9.96% | 5,946,900 | 72,849,536 | 1.68 |
| 2026-09-16 | 10.09 | 11.14 | 11.14 | 10.01 | +9.97% | 11,655,300 | 127,062,152 | 3.30 |
| 2026-09-15 | 10.57 | 10.13 | 10.68 | 10.05 | -2.78% | 11,410,900 | 116,919,000 | 3.23 |
| 2026-09-14 | 9.91 | 10.42 | 11.06 | 9.91 | +3.68% | 15,401,800 | 161,872,224 | 4.36 |
| 2026-09-11 | 9.61 | 10.05 | 10.39 | 9.50 | +3.08% | 11,207,400 | 111,929,152 | 3.17 |
| 2026-09-10 | 9.95 | 9.75 | 10.10 | 9.70 | -2.21% | 6,228,500 | 61,280,660 | 1.76 |
| 2026-09-09 | 10.09 | 9.97 | 10.17 | 9.70 | -3.39% | 10,876,000 | 107,761,448 | 3.08 |
| 2026-09-08 | 10.47 | 10.32 | 10.70 | 10.03 | +3.72% | 16,539,000 | 172,388,320 | 4.68 |
| 2026-09-07 | 9.70 | 9.95 | 10.10 | 9.59 | +1.53% | 14,175,000 | 138,759,008 | 4.01 |
| 2026-09-04 | 9.35 | 9.80 | 10.34 | 9.35 | +4.26% | 14,459,600 | 145,637,552 | 4.09 |
| 2026-09-03 | 9.48 | 9.40 | 9.80 | 9.34 | -0.84% | 4,487,000 | 42,926,312 | 1.27 |
| 2026-09-02 | 9.63 | 9.48 | 9.76 | 9.37 | -1.66% | 5,079,400 | 48,220,384 | 1.44 |
| 2026-09-01 | 9.24 | 9.64 | 9.95 | 9.24 | +4.33% | 9,719,000 | 93,283,920 | 2.75 |
| 2026-08-31 | 9.12 | 9.24 | 9.25 | 9.05 | +1.65% | 2,812,900 | 25,819,048 | 0.80 |
| 2026-08-28 | 9.04 | 9.09 | 9.13 | 9.01 | +0.55% | 1,710,200 | 15,528,369 | 0.48 |
| 2026-08-27 | 9.11 | 9.04 | 9.12 | 9.02 | -0.66% | 2,257,400 | 20,429,092 | 0.64 |
| 2026-08-26 | 9.23 | 9.10 | 9.27 | 9.06 | -1.41% | 3,077,900 | 28,150,652 | 0.87 |
需要全历史数据与程序化访问？
查看 内蒙新华 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=sh603230 获取全部历史日线。