四方新材

sh605122 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）

11.49

涨跌幅

-4.25%

成交量

2,295,200 股

成交额

26,834,020 元

换手率

1.33%

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	12.01	11.49	12.04	11.43	-4.25%	2,295,200	26,834,020	1.33
2026-10-13	11.83	12.00	12.14	11.43	+0.93%	2,751,300	32,481,908	1.60
2026-10-12	12.02	11.89	12.15	11.74	-0.83%	2,935,400	34,944,720	1.70
2026-10-09	12.13	11.99	12.13	11.39	-0.75%	3,863,000	45,449,792	2.24
2026-10-08	12.32	12.08	12.38	11.98	-1.63%	3,496,600	42,422,488	2.03
2026-09-30	12.35	12.28	12.55	12.10	+0.33%	2,302,100	28,309,456	1.34
2026-09-29	12.24	12.24	12.44	12.18	-0.16%	2,768,200	34,029,100	1.61
2026-09-28	12.33	12.26	12.46	12.16	-1.05%	3,289,600	40,508,484	1.91
2026-09-24	12.22	12.39	12.53	12.21	+1.56%	3,760,100	46,666,512	2.18
2026-09-23	11.88	12.20	12.39	11.78	+2.18%	3,763,900	45,906,536	2.18
2026-09-22	11.93	11.94	12.02	11.80	+0.08%	2,064,000	24,637,612	1.20
2026-09-21	11.41	11.93	11.96	11.41	+4.10%	2,945,600	34,785,792	1.71
2026-09-18	11.59	11.46	11.69	11.44	-0.69%	1,772,400	20,482,056	1.03
2026-09-17	11.22	11.54	11.58	11.01	+2.85%	2,748,800	31,248,384	1.59
2026-09-16	11.00	11.22	11.29	10.85	+1.54%	2,124,200	23,665,188	1.23
2026-09-15	11.53	11.05	11.54	11.01	-3.75%	2,301,200	25,730,244	1.34
2026-09-14	11.34	11.48	11.65	11.28	-0.17%	2,024,700	23,318,010	1.17
2026-09-11	11.88	11.50	11.94	11.02	-3.28%	3,099,900	35,653,512	1.80
2026-09-10	12.14	11.89	12.27	11.78	-0.83%	2,252,700	26,935,098	1.31
2026-09-09	12.17	11.99	12.17	11.88	-0.99%	1,813,200	21,753,664	1.05
2026-09-08	11.85	12.11	12.34	11.78	+2.54%	2,577,400	31,063,040	1.50
2026-09-07	11.67	11.81	11.87	11.60	+0.94%	1,775,100	20,895,912	1.03
2026-09-04	11.63	11.70	11.87	11.58	+0.52%	2,513,400	29,485,424	1.46
2026-09-03	11.91	11.64	11.99	11.61	-2.27%	2,190,600	25,809,958	1.27
2026-09-02	11.93	11.91	11.94	11.70	-0.17%	1,674,600	19,808,932	0.97
2026-09-01	11.92	11.93	12.00	11.72	+0.51%	2,441,800	29,111,404	1.42
2026-08-31	11.68	11.87	11.98	11.51	+1.45%	3,268,300	38,730,516	1.90
2026-08-28	11.64	11.70	11.75	11.52	+0.69%	1,907,700	22,284,426	1.11
2026-08-27	11.57	11.62	11.73	11.51	-0.26%	2,287,400	26,595,316	1.33
2026-08-26	11.72	11.65	11.81	11.57	-0.17%	2,117,100	24,733,508	1.23

需要全历史数据与程序化访问？查看四方新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605122 获取全部历史日线。