明新旭腾
sh605068 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）
19.16
涨跌幅
-3.77%
成交量
3,284,000 股
成交额
63,936,060 元
换手率
2.02%
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 | 19.71 | 19.16 | 20.20 | 19.08 | -3.77% | 3,284,000 | 63,936,060 | 2.02 |
| 2026-10-13 | 19.64 | 19.91 | 20.70 | 18.76 | +1.95% | 5,551,300 | 110,047,840 | 3.42 |
| 2026-10-12 | 20.25 | 19.53 | 20.25 | 19.40 | -3.22% | 2,364,400 | 46,473,628 | 1.46 |
| 2026-10-09 | 20.20 | 20.18 | 20.40 | 19.32 | -0.10% | 3,698,800 | 73,419,968 | 2.28 |
| 2026-10-08 | 20.85 | 20.20 | 20.85 | 19.73 | -0.59% | 2,506,200 | 50,657,996 | 1.55 |
| 2026-09-30 | 20.49 | 20.32 | 20.60 | 20.08 | +0.99% | 3,019,000 | 61,249,724 | 1.86 |
| 2026-09-29 | 20.25 | 20.12 | 20.74 | 20.01 | -1.13% | 3,191,500 | 64,788,708 | 1.97 |
| 2026-09-28 | 20.81 | 20.35 | 20.91 | 19.77 | -2.16% | 3,992,400 | 80,606,096 | 2.46 |
| 2026-09-24 | 20.83 | 20.80 | 21.35 | 20.60 | -0.38% | 4,283,600 | 89,838,280 | 2.64 |
| 2026-09-23 | 20.52 | 20.88 | 21.71 | 20.44 | +0.87% | 7,495,700 | 158,232,928 | 4.62 |
| 2026-09-22 | 21.18 | 20.70 | 21.30 | 20.31 | -1.29% | 8,430,000 | 173,572,560 | 5.20 |
| 2026-09-21 | 19.63 | 20.97 | 21.35 | 19.46 | +8.04% | 10,934,000 | 228,355,536 | 6.74 |
| 2026-09-18 | 19.20 | 19.41 | 19.89 | 19.20 | +1.04% | 4,242,700 | 82,625,280 | 2.62 |
| 2026-09-17 | 19.00 | 19.21 | 19.60 | 18.72 | +0.58% | 3,781,500 | 72,796,240 | 2.33 |
| 2026-09-16 | 19.16 | 19.10 | 19.40 | 18.74 | -0.42% | 3,555,800 | 67,871,384 | 2.19 |
| 2026-09-15 | 19.50 | 19.18 | 20.00 | 19.02 | -2.04% | 2,847,900 | 55,147,088 | 1.76 |
| 2026-09-14 | 19.79 | 19.58 | 19.84 | 19.38 | -0.96% | 2,498,100 | 49,074,272 | 1.54 |
| 2026-09-11 | 20.31 | 19.77 | 20.31 | 19.54 | -2.80% | 3,566,800 | 70,699,872 | 2.20 |
| 2026-09-10 | 20.79 | 20.34 | 21.27 | 20.20 | -2.63% | 4,761,400 | 97,503,664 | 2.94 |
| 2026-09-09 | 21.73 | 20.89 | 22.46 | 20.77 | -4.26% | 9,447,000 | 200,511,280 | 5.82 |
| 2026-09-08 | 22.10 | 21.82 | 22.68 | 21.30 | +0.46% | 10,431,600 | 230,030,784 | 6.43 |
| 2026-09-07 | 20.55 | 21.72 | 22.20 | 20.16 | +2.70% | 14,102,600 | 300,413,984 | 8.69 |
| 2026-09-04 | 23.28 | 21.15 | 24.00 | 21.15 | -10.00% | 10,633,300 | 232,201,360 | 6.56 |
| 2026-09-03 | 21.78 | 23.50 | 23.50 | 21.78 | +10.02% | 12,430,900 | 286,402,240 | 7.66 |
| 2026-09-02 | 20.68 | 21.36 | 21.69 | 20.49 | +4.81% | 13,831,600 | 292,254,176 | 8.53 |
| 2026-09-01 | 18.70 | 20.38 | 20.38 | 18.70 | +9.98% | 9,245,300 | 183,245,744 | 5.70 |
| 2026-08-31 | 17.74 | 18.53 | 18.64 | 17.51 | +4.63% | 6,088,600 | 111,095,784 | 3.75 |
| 2026-08-28 | 17.50 | 17.71 | 17.82 | 17.44 | +1.66% | 3,490,500 | 61,735,384 | 2.15 |
| 2026-08-27 | 17.58 | 17.42 | 17.62 | 17.21 | -0.34% | 2,708,300 | 47,116,496 | 1.67 |
| 2026-08-26 | 17.60 | 17.48 | 17.80 | 17.28 | -0.68% | 4,252,800 | 74,641,304 | 2.62 |
需要全历史数据与程序化访问？
查看 明新旭腾 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=sh605068 获取全部历史日线。