新日股份

sh603787 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）

10.23

涨跌幅

-2.85%

成交量

3,012,000 股

成交额

31,127,702 元

换手率

1.31%

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	10.56	10.23	10.56	10.18	-2.85%	3,012,000	31,127,702	1.31
2026-10-13	10.33	10.53	10.74	10.12	+1.15%	3,312,500	34,496,652	1.44
2026-10-12	10.50	10.41	10.59	10.32	-0.86%	1,823,000	18,997,348	0.79
2026-10-09	10.43	10.50	10.53	10.18	+0.48%	2,424,700	25,118,826	1.05
2026-10-08	10.46	10.45	10.60	10.41	-0.10%	2,492,800	26,158,070	1.08
2026-09-30	10.55	10.46	10.62	10.40	-0.85%	1,872,300	19,611,648	0.81
2026-09-29	10.50	10.55	10.57	10.33	+1.44%	2,221,600	23,362,984	0.97
2026-09-28	10.44	10.40	10.52	10.32	-0.57%	2,140,300	22,267,476	0.93
2026-09-24	10.38	10.46	10.55	10.31	+0.58%	2,711,500	28,437,988	1.18
2026-09-23	10.39	10.40	10.44	10.22	+0.68%	1,802,200	18,667,026	0.78
2026-09-22	10.40	10.33	10.40	10.22	+0.29%	1,989,000	20,493,280	0.86
2026-09-21	10.05	10.30	10.31	10.05	+2.39%	2,307,900	23,614,212	1.00
2026-09-18	10.11	10.06	10.22	10.02	-0.49%	2,065,700	20,883,372	0.90
2026-09-17	9.88	10.11	10.13	9.82	+1.92%	2,268,100	22,695,544	0.99
2026-09-16	9.81	9.92	9.95	9.69	+0.92%	1,529,800	15,105,968	0.66
2026-09-15	10.12	9.83	10.16	9.77	-2.87%	3,164,900	31,383,112	1.38
2026-09-14	9.97	10.12	10.22	9.93	+1.40%	2,311,600	23,398,444	1.00
2026-09-11	10.27	9.98	10.27	9.95	-3.11%	2,450,700	24,566,864	1.06
2026-09-10	10.36	10.30	10.39	10.15	-1.25%	1,866,200	19,168,602	0.81
2026-09-09	10.54	10.43	10.55	10.35	-0.38%	1,557,300	16,250,761	0.68
2026-09-08	10.32	10.47	10.48	10.26	+1.55%	1,754,200	18,222,348	0.76
2026-09-07	10.35	10.31	10.45	10.28	-0.10%	1,628,100	16,844,924	0.71
2026-09-04	10.37	10.32	10.48	10.28	+0.39%	2,254,300	23,450,358	0.98
2026-09-03	10.48	10.28	10.52	10.26	-1.72%	1,790,800	18,574,812	0.78
2026-09-02	10.43	10.46	10.47	10.26	+0.29%	2,379,700	24,716,290	1.03
2026-09-01	10.42	10.43	10.49	10.33	+1.07%	2,895,800	30,199,700	1.26
2026-08-31	10.11	10.32	10.35	10.10	+1.18%	2,522,700	25,893,228	1.10
2026-08-28	10.02	10.20	10.24	10.01	+1.59%	3,407,000	34,636,816	1.48
2026-08-27	10.19	10.04	10.24	9.95	-3.00%	3,865,400	38,921,264	1.68
2026-08-26	10.36	10.35	10.44	10.28	-0.10%	2,206,300	22,843,028	0.96

需要全历史数据与程序化访问？查看新日股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603787 获取全部历史日线。