新澳股份
sh603889 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）
6.24
涨跌幅
-0.32%
成交量
10,227,800 股
成交额
64,005,320 元
换手率
1.09%
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 | 6.27 | 6.24 | 6.39 | 6.18 | -0.32% | 10,227,800 | 64,005,320 | 1.09 |
| 2026-10-13 | 6.29 | 6.26 | 6.33 | 6.17 | -1.26% | 8,870,600 | 55,493,820 | 0.94 |
| 2026-10-12 | 6.35 | 6.34 | 6.45 | 6.28 | +0.00% | 10,861,900 | 69,145,808 | 1.15 |
| 2026-10-09 | 6.19 | 6.34 | 6.38 | 6.15 | +1.60% | 11,964,500 | 74,920,888 | 1.27 |
| 2026-10-08 | 6.05 | 6.24 | 6.24 | 6.00 | +3.14% | 12,371,200 | 76,193,232 | 1.31 |
| 2026-09-30 | 5.97 | 6.05 | 6.09 | 5.92 | +1.34% | 6,183,300 | 37,177,404 | 0.66 |
| 2026-09-29 | 5.93 | 5.97 | 5.98 | 5.89 | +0.34% | 5,931,300 | 35,230,072 | 0.63 |
| 2026-09-28 | 6.01 | 5.95 | 6.04 | 5.94 | -1.33% | 6,870,400 | 41,114,228 | 0.73 |
| 2026-09-24 | 6.03 | 6.03 | 6.10 | 6.00 | -0.33% | 7,558,400 | 45,644,368 | 0.80 |
| 2026-09-23 | 6.06 | 6.05 | 6.11 | 5.95 | -0.17% | 5,883,200 | 35,585,856 | 0.62 |
| 2026-09-22 | 6.12 | 6.06 | 6.13 | 6.04 | -0.98% | 7,399,700 | 44,935,720 | 0.79 |
| 2026-09-21 | 6.17 | 6.12 | 6.18 | 6.05 | -0.65% | 9,547,800 | 58,290,528 | 1.01 |
| 2026-09-18 | 6.03 | 6.16 | 6.25 | 6.03 | +2.16% | 10,714,200 | 65,940,884 | 1.14 |
| 2026-09-17 | 6.09 | 6.03 | 6.12 | 6.01 | -0.99% | 7,801,600 | 47,249,552 | 0.83 |
| 2026-09-16 | 6.06 | 6.09 | 6.30 | 6.03 | -0.16% | 9,222,000 | 56,217,120 | 0.98 |
| 2026-09-15 | 6.00 | 6.10 | 6.16 | 5.97 | +1.67% | 9,807,000 | 59,739,496 | 1.04 |
| 2026-09-14 | 6.10 | 6.00 | 6.13 | 5.99 | -1.32% | 7,558,200 | 45,721,992 | 0.80 |
| 2026-09-11 | 6.06 | 6.08 | 6.11 | 5.94 | -0.65% | 11,558,300 | 69,782,104 | 1.23 |
| 2026-09-10 | 6.20 | 6.12 | 6.24 | 6.10 | -2.08% | 7,339,900 | 45,072,712 | 0.78 |
| 2026-09-09 | 6.22 | 6.25 | 6.29 | 6.19 | +0.00% | 5,596,900 | 34,869,052 | 0.59 |
| 2026-09-08 | 6.16 | 6.25 | 6.27 | 6.10 | +1.96% | 8,567,100 | 53,019,492 | 0.91 |
| 2026-09-07 | 6.24 | 6.13 | 6.27 | 6.11 | -1.61% | 9,321,200 | 57,348,588 | 0.99 |
| 2026-09-04 | 6.25 | 6.23 | 6.32 | 6.19 | +0.48% | 9,299,400 | 58,317,176 | 0.99 |
| 2026-09-03 | 6.23 | 6.20 | 6.28 | 6.11 | -0.32% | 12,389,400 | 76,853,520 | 1.31 |
| 2026-09-02 | 6.15 | 6.22 | 6.31 | 6.09 | +1.80% | 16,254,800 | 101,016,992 | 1.73 |
| 2026-09-01 | 6.01 | 6.11 | 6.19 | 6.00 | +2.17% | 20,086,300 | 123,159,336 | 2.13 |
| 2026-08-31 | 6.05 | 5.98 | 6.07 | 5.95 | -1.64% | 9,873,400 | 59,290,896 | 1.05 |
| 2026-08-28 | 6.04 | 6.08 | 6.15 | 6.03 | +0.83% | 10,464,700 | 63,571,864 | 1.11 |
| 2026-08-27 | 6.00 | 6.03 | 6.08 | 5.91 | +0.33% | 21,447,200 | 128,649,808 | 2.28 |
| 2026-08-26 | 5.84 | 6.01 | 6.03 | 5.72 | +5.07% | 35,915,900 | 211,884,736 | 3.81 |
需要全历史数据与程序化访问？
查看 新澳股份 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=sh603889 获取全部历史日线。