西典新能

sh603312 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）

31.04

涨跌幅

-1.46%

成交量

559,700 股

成交额

17,465,306 元

换手率

1.10%

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	31.48	31.04	31.55	30.91	-1.46%	559,700	17,465,306	1.10
2026-10-13	31.99	31.50	31.99	30.60	-1.87%	984,100	30,643,764	1.93
2026-10-12	32.13	32.10	32.79	31.89	-0.19%	753,400	24,380,030	1.48
2026-10-09	32.90	32.16	33.06	31.62	-2.78%	768,800	24,815,672	1.51
2026-10-08	32.74	33.08	33.93	32.69	+0.55%	1,097,900	36,680,284	2.16
2026-09-30	33.20	32.90	33.66	32.71	+0.00%	830,900	27,567,708	1.63
2026-09-29	32.99	32.90	33.10	32.39	-0.18%	1,052,200	34,455,504	2.07
2026-09-28	32.08	32.96	33.66	31.69	+3.68%	2,111,400	69,219,424	4.15
2026-09-24	31.72	31.79	32.33	31.49	-0.03%	431,700	13,781,134	0.85
2026-09-23	32.00	31.80	32.17	31.51	-0.47%	340,600	10,789,719	0.67
2026-09-22	32.24	31.95	32.29	31.75	-0.25%	576,600	18,445,294	1.13
2026-09-21	31.61	32.03	32.23	31.61	+1.23%	520,400	16,635,353	1.02
2026-09-18	31.42	31.64	31.85	31.39	+1.12%	562,100	17,776,342	1.10
2026-09-17	31.25	31.29	31.55	30.96	-0.86%	461,500	14,416,974	0.91
2026-09-16	30.55	31.56	31.95	30.45	+3.31%	963,700	30,304,684	1.89
2026-09-15	31.07	30.55	31.31	30.43	-1.77%	565,600	17,411,232	1.11
2026-09-14	31.02	31.10	31.73	30.82	+0.06%	376,200	11,751,853	0.74
2026-09-11	32.19	31.08	32.19	30.87	-3.57%	735,200	23,053,456	1.44
2026-09-10	33.01	32.23	33.15	32.20	-3.01%	827,900	26,915,412	1.63
2026-09-09	33.26	33.23	34.07	33.03	-0.12%	1,207,400	40,586,488	2.37
2026-09-08	32.78	33.27	33.30	32.60	+1.59%	807,200	26,600,728	1.59
2026-09-07	32.01	32.75	33.05	31.83	+2.38%	972,200	31,827,314	1.91
2026-09-04	32.69	31.99	33.72	31.78	-1.42%	1,010,400	33,121,212	1.98
2026-09-03	32.35	32.45	32.72	31.88	+0.78%	699,100	22,641,724	1.37
2026-09-02	32.51	32.20	33.20	31.88	-1.53%	925,900	29,988,472	1.82
2026-09-01	32.56	32.70	33.28	32.00	+1.84%	953,800	31,355,624	1.87
2026-08-31	32.44	32.11	32.56	31.80	+1.13%	874,700	28,136,244	1.72
2026-08-28	32.45	31.75	32.57	31.62	-0.19%	738,100	23,675,400	1.45
2026-08-27	31.75	31.81	31.97	31.52	-0.34%	623,000	19,753,104	1.22
2026-08-26	32.07	31.92	32.10	31.38	+0.03%	628,700	19,989,984	1.23

需要全历史数据与程序化访问？查看西典新能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603312 获取全部历史日线。