深圳新星

sh603978 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）

25.74

涨跌幅

-2.02%

成交量

10,865,600 股

成交额

284,697,856 元

换手率

5.15%

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	26.23	25.74	26.90	25.64	-2.02%	10,865,600	284,697,856	5.15
2026-10-13	25.49	26.27	26.45	24.20	+3.67%	11,523,000	291,961,856	5.46
2026-10-12	25.19	25.34	26.38	24.80	+0.60%	12,774,100	327,744,736	6.05
2026-10-09	26.78	25.19	26.89	24.61	-4.04%	16,996,000	432,862,816	8.05
2026-10-08	25.31	26.25	26.85	25.31	+3.67%	14,641,500	382,622,208	6.94
2026-09-30	27.30	25.32	27.34	25.26	-7.25%	20,075,000	521,800,064	9.51
2026-09-29	26.38	27.30	27.49	26.10	+1.98%	15,062,200	405,500,448	7.14
2026-09-28	26.10	26.77	27.00	25.80	+2.92%	18,520,200	492,015,456	8.77
2026-09-24	26.12	26.01	26.39	25.17	+1.13%	13,548,100	351,988,320	6.42
2026-09-23	26.21	25.72	26.45	25.26	-1.83%	21,838,800	563,940,480	10.35
2026-09-22	24.66	26.20	26.89	24.43	+6.16%	26,026,700	676,232,448	12.33
2026-09-21	22.85	24.68	24.75	22.50	+8.15%	23,426,500	559,645,184	11.10
2026-09-18	22.00	22.82	23.05	21.82	+3.59%	19,040,200	427,353,216	9.02
2026-09-17	21.30	22.03	22.19	21.20	+2.32%	16,560,100	360,978,272	7.84
2026-09-16	20.57	21.53	21.97	20.25	+3.21%	17,548,400	372,311,200	8.31
2026-09-15	20.10	20.86	21.34	19.92	+3.78%	16,110,400	336,822,720	7.63
2026-09-14	19.80	20.10	20.67	19.61	-0.45%	8,973,200	180,941,392	4.25
2026-09-11	20.34	20.19	20.69	19.52	-2.75%	12,786,300	255,006,992	6.06
2026-09-10	21.12	20.76	21.20	20.60	-3.13%	10,122,500	210,850,832	4.80
2026-09-09	21.61	21.43	21.89	21.06	-0.79%	13,512,400	288,329,632	6.40
2026-09-08	21.42	21.60	21.93	21.06	+0.89%	18,405,500	396,073,472	8.72
2026-09-07	21.86	21.41	22.31	21.11	-2.24%	17,516,700	374,794,176	8.30
2026-09-04	22.89	21.90	23.35	21.58	-4.99%	27,380,400	616,212,288	12.97
2026-09-03	22.86	23.05	24.00	22.10	+1.95%	35,772,000	813,314,176	16.95
2026-09-02	20.28	22.61	22.61	20.28	+10.02%	18,727,300	415,413,216	8.87
2026-09-01	20.92	20.55	21.28	20.22	-1.77%	26,229,900	540,631,296	12.43
2026-08-31	18.65	20.92	20.92	18.61	+9.99%	22,329,900	459,661,504	10.58
2026-08-28	18.96	19.02	19.39	18.92	+0.48%	6,816,400	130,448,304	3.23
2026-08-27	18.76	18.93	19.03	18.57	-1.05%	6,445,200	121,432,720	3.05
2026-08-26	19.17	19.13	19.30	18.81	+0.53%	6,116,600	116,630,848	2.90

需要全历史数据与程序化访问？查看深圳新星日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603978 获取全部历史日线。