新天然气

sh603393 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）

25.25

涨跌幅

+3.19%

成交量

9,946,000 股

成交额

251,466,256 元

换手率

2.35%

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	24.49	25.25	25.81	24.49	+3.19%	9,946,000	251,466,256	2.35
2026-10-13	24.45	24.47	24.69	23.96	+0.20%	5,731,100	139,292,512	1.35
2026-10-12	25.10	24.42	25.25	24.36	-3.06%	4,675,200	115,798,544	1.10
2026-10-09	25.30	25.19	25.67	25.10	-1.06%	6,012,200	152,399,920	1.42
2026-10-08	24.68	25.46	25.57	24.54	+4.00%	8,113,400	204,931,728	1.91
2026-09-30	24.39	24.48	24.68	24.32	-0.16%	3,993,400	97,744,200	0.94
2026-09-29	24.76	24.52	24.86	24.30	-1.49%	3,884,500	95,112,408	0.92
2026-09-28	24.88	24.89	25.05	24.36	+0.48%	4,109,000	101,377,392	0.97
2026-09-24	25.22	24.77	25.38	24.63	-1.67%	5,254,000	130,747,528	1.24
2026-09-23	25.40	25.19	25.58	24.88	-1.52%	5,518,400	138,656,304	1.30
2026-09-22	25.49	25.58	25.60	25.10	-0.58%	4,294,700	108,842,008	1.01
2026-09-21	24.89	25.73	25.91	24.79	+2.59%	5,492,700	140,156,960	1.30
2026-09-18	24.67	25.08	25.18	24.50	+0.80%	4,318,300	107,562,792	1.02
2026-09-17	25.12	24.88	25.34	24.66	-2.70%	5,776,500	143,754,688	1.36
2026-09-16	25.53	25.57	25.92	25.17	-0.04%	5,254,100	133,899,072	1.24
2026-09-15	25.50	25.58	25.88	25.31	-3.14%	5,347,000	136,877,696	1.26
2026-09-14	26.47	26.41	26.85	25.92	+0.76%	6,165,100	162,241,344	1.45
2026-09-11	27.50	26.21	27.80	26.16	-3.82%	11,459,300	304,947,584	2.70
2026-09-10	27.70	27.25	27.96	26.93	+0.52%	11,772,900	322,198,208	2.78
2026-09-09	27.43	27.11	27.50	26.96	-1.06%	6,700,700	182,188,672	1.58
2026-09-08	26.68	27.40	27.45	26.50	+2.66%	7,968,700	215,881,552	1.88
2026-09-07	26.59	26.69	26.80	26.27	+0.30%	5,148,100	136,453,248	1.21
2026-09-04	26.43	26.61	27.10	26.26	+0.68%	6,104,800	162,867,088	1.44
2026-09-03	25.89	26.43	27.17	25.81	+1.65%	10,175,200	269,748,960	2.40
2026-09-02	26.88	26.00	26.91	25.94	-1.33%	10,358,200	273,066,560	2.44
2026-09-01	26.21	26.35	26.88	26.21	+0.34%	7,162,300	190,401,136	1.69
2026-08-31	26.19	26.26	26.49	26.00	+0.27%	6,321,500	165,958,192	1.49
2026-08-28	25.99	26.19	26.38	25.73	+0.77%	6,289,700	164,242,800	1.48
2026-08-27	25.23	25.99	26.14	25.01	+3.38%	9,811,200	251,288,192	2.31
2026-08-26	24.76	25.14	25.23	24.60	-0.48%	8,961,900	223,967,984	2.11

需要全历史数据与程序化访问？查看新天然气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603393 获取全部历史日线。