新中港

sh605162 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）

9.49

涨跌幅

-2.97%

成交量

11,422,800 股

成交额

109,496,144 元

换手率

2.58%

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	9.76	9.49	9.80	9.46	-2.97%	11,422,800	109,496,144	2.58
2026-10-13	9.66	9.78	9.86	9.26	-0.20%	19,640,300	187,461,872	4.43
2026-10-12	10.35	9.80	10.48	9.79	-6.22%	17,575,100	176,778,672	3.97
2026-10-09	10.15	10.45	10.56	9.71	+0.97%	26,568,600	266,987,520	6.00
2026-10-08	10.11	10.35	10.66	10.03	-2.27%	29,773,000	307,509,568	6.72
2026-09-30	11.77	10.59	11.97	10.59	-10.03%	32,550,300	363,951,232	7.35
2026-09-29	11.68	11.77	12.44	11.38	-2.40%	29,962,800	357,757,408	6.77
2026-09-28	11.85	12.06	12.69	11.75	+0.08%	33,138,000	405,559,584	7.48
2026-09-24	12.00	12.05	12.40	11.72	-2.90%	31,685,700	380,996,704	7.16
2026-09-23	11.80	12.41	12.61	11.56	+4.99%	50,091,200	612,385,344	11.31
2026-09-22	12.10	11.82	12.14	11.78	-2.80%	31,146,400	370,537,056	7.03
2026-09-21	12.09	12.16	12.47	12.00	-1.54%	35,697,500	433,512,960	8.06
2026-09-18	12.15	12.35	12.80	11.91	+1.23%	61,104,200	753,556,288	13.80
2026-09-17	11.09	12.20	12.20	10.74	+10.01%	55,476,700	637,739,200	12.53
2026-09-16	11.55	11.09	12.31	10.89	-3.98%	60,564,700	684,858,176	13.68
2026-09-15	10.30	11.55	11.55	10.16	+10.00%	61,599,500	684,149,568	13.91
2026-09-14	10.89	10.50	11.55	10.43	-3.23%	43,278,100	474,092,128	9.77
2026-09-11	10.61	10.85	11.13	10.30	+1.88%	43,676,800	468,646,848	9.86
2026-09-10	11.13	10.65	11.23	10.60	-5.16%	50,339,200	546,679,808	11.37
2026-09-09	10.09	11.23	11.23	9.84	+9.99%	64,742,600	697,972,992	14.62
2026-09-08	10.15	10.21	10.48	9.77	-0.49%	27,817,800	279,671,968	6.28
2026-09-07	10.50	10.26	10.59	10.10	-3.93%	25,179,100	258,810,800	5.69
2026-09-04	10.35	10.68	10.87	10.18	+3.29%	36,119,600	380,415,424	8.16
2026-09-03	10.11	10.34	10.98	10.00	+1.37%	32,089,200	336,173,760	7.25
2026-09-02	10.52	10.20	10.60	10.00	-6.59%	31,928,200	328,345,792	7.21
2026-09-01	10.23	10.92	11.07	10.10	+3.12%	46,270,100	487,540,320	10.45
2026-08-31	10.43	10.59	10.81	10.05	+4.23%	54,856,000	575,421,440	12.39
2026-08-28	9.83	10.16	10.44	9.68	+3.78%	53,262,100	536,200,704	12.03
2026-08-27	10.01	9.79	10.23	9.65	-1.11%	54,496,800	538,324,544	12.31
2026-08-26	8.91	9.90	9.90	8.65	+10.00%	27,169,100	261,407,472	6.14

需要全历史数据与程序化访问？查看新中港日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605162 获取全部历史日线。