新化股份
sh603867 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）
31.03
涨跌幅
-3.42%
成交量
3,512,600 股
成交额
111,210,688 元
换手率
1.63%
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 | 32.12 | 31.03 | 32.41 | 30.95 | -3.42% | 3,512,600 | 111,210,688 | 1.63 |
| 2026-10-13 | 32.10 | 32.13 | 32.33 | 30.53 | -0.89% | 6,363,400 | 200,014,832 | 2.95 |
| 2026-10-12 | 33.90 | 32.42 | 34.19 | 32.23 | -4.37% | 4,168,100 | 137,537,200 | 1.93 |
| 2026-10-09 | 34.75 | 33.90 | 34.75 | 32.28 | -2.19% | 7,976,600 | 266,350,544 | 3.70 |
| 2026-10-08 | 34.38 | 34.66 | 35.63 | 34.30 | +0.81% | 8,255,800 | 288,780,000 | 3.83 |
| 2026-09-30 | 35.09 | 34.38 | 35.10 | 34.20 | -0.38% | 7,850,900 | 271,619,200 | 3.64 |
| 2026-09-29 | 32.98 | 34.51 | 34.90 | 32.85 | +3.66% | 7,377,300 | 250,716,144 | 3.42 |
| 2026-09-28 | 34.97 | 33.29 | 35.00 | 33.22 | -4.80% | 8,697,200 | 294,570,592 | 4.03 |
| 2026-09-24 | 35.71 | 34.97 | 36.24 | 34.75 | -3.05% | 10,259,600 | 362,753,824 | 4.76 |
| 2026-09-23 | 33.40 | 36.07 | 36.50 | 33.30 | +7.64% | 12,539,200 | 440,495,168 | 5.81 |
| 2026-09-22 | 33.30 | 33.51 | 33.58 | 32.80 | +0.72% | 7,680,900 | 254,841,968 | 3.56 |
| 2026-09-21 | 32.90 | 33.27 | 33.40 | 32.57 | +2.37% | 7,189,700 | 238,188,672 | 3.33 |
| 2026-09-18 | 30.54 | 32.50 | 32.98 | 30.44 | +6.42% | 11,693,900 | 375,502,688 | 5.42 |
| 2026-09-17 | 30.01 | 30.54 | 31.11 | 29.75 | +1.26% | 5,194,400 | 158,077,920 | 2.41 |
| 2026-09-16 | 29.00 | 30.16 | 30.20 | 28.76 | +4.04% | 5,083,000 | 150,903,280 | 2.36 |
| 2026-09-15 | 28.75 | 28.99 | 29.31 | 28.61 | +0.31% | 2,565,600 | 74,483,624 | 1.19 |
| 2026-09-14 | 28.86 | 28.90 | 29.20 | 28.22 | -0.07% | 3,702,100 | 106,459,744 | 1.72 |
| 2026-09-11 | 29.58 | 28.92 | 29.60 | 28.51 | -3.44% | 6,479,400 | 187,565,008 | 3.00 |
| 2026-09-10 | 30.43 | 29.95 | 30.62 | 29.78 | -1.55% | 4,761,400 | 143,432,656 | 2.21 |
| 2026-09-09 | 30.60 | 30.42 | 30.97 | 30.28 | -0.46% | 5,223,400 | 159,536,400 | 2.42 |
| 2026-09-08 | 30.55 | 30.56 | 30.84 | 30.08 | +0.33% | 7,531,900 | 229,638,016 | 3.49 |
| 2026-09-07 | 29.36 | 30.46 | 30.75 | 28.80 | +4.75% | 12,122,900 | 361,969,952 | 5.62 |
| 2026-09-04 | 30.44 | 29.08 | 30.76 | 28.68 | -4.22% | 9,314,500 | 278,136,096 | 4.32 |
| 2026-09-03 | 30.43 | 30.36 | 31.19 | 30.15 | -0.20% | 8,674,700 | 266,275,328 | 4.02 |
| 2026-09-02 | 29.57 | 30.42 | 30.61 | 29.34 | +2.67% | 5,835,200 | 174,931,472 | 2.71 |
| 2026-09-01 | 30.73 | 29.63 | 30.73 | 29.25 | -2.85% | 8,381,100 | 249,425,088 | 3.89 |
| 2026-08-31 | 30.04 | 30.50 | 30.84 | 29.68 | +1.50% | 5,256,800 | 159,836,256 | 2.44 |
| 2026-08-28 | 30.06 | 30.05 | 30.59 | 29.88 | -0.07% | 5,886,600 | 178,309,648 | 2.73 |
| 2026-08-27 | 28.50 | 30.07 | 30.69 | 28.30 | +5.29% | 9,870,200 | 292,316,000 | 4.58 |
| 2026-08-26 | 28.91 | 28.56 | 29.03 | 28.42 | -1.21% | 4,308,300 | 123,214,600 | 2.00 |
需要全历史数据与程序化访问？
查看 新化股份 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=sh603867 获取全部历史日线。