新亚电子

sh605277 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）

16.09

涨跌幅

-0.80%

成交量

5,454,700 股

成交额

88,200,240 元

换手率

1.41%

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	16.19	16.09	16.43	15.98	-0.80%	5,454,700	88,200,240	1.41
2026-10-13	15.82	16.22	16.39	15.51	+0.56%	6,879,500	109,595,696	1.78
2026-10-12	16.31	16.13	16.39	16.06	-0.92%	5,067,200	82,119,256	1.31
2026-10-09	16.51	16.28	16.63	15.75	-2.16%	8,816,800	141,979,008	2.28
2026-10-08	16.74	16.64	17.25	16.54	-0.54%	7,138,600	120,308,712	1.85
2026-09-30	17.07	16.73	17.21	16.71	-1.82%	6,240,600	105,449,408	1.62
2026-09-29	16.64	17.04	17.11	16.52	+2.22%	6,173,800	104,814,064	1.60
2026-09-28	17.24	16.67	17.40	16.64	-3.31%	8,289,200	139,761,712	2.15
2026-09-24	17.34	17.24	17.57	17.24	-1.09%	8,108,500	140,893,584	2.10
2026-09-23	17.64	17.43	17.79	17.28	-1.19%	8,580,100	149,834,496	2.22
2026-09-22	17.86	17.64	18.10	17.56	-1.18%	13,064,200	232,676,080	3.38
2026-09-21	17.53	17.85	17.99	17.53	+1.08%	10,377,500	184,903,584	2.69
2026-09-18	17.71	17.66	17.97	17.55	+0.68%	11,525,900	204,051,584	2.98
2026-09-17	17.55	17.54	17.78	17.38	-1.35%	11,428,700	200,837,648	2.96
2026-09-16	17.14	17.78	17.84	17.14	+3.43%	16,609,100	291,416,992	4.30
2026-09-15	17.61	17.19	17.90	17.18	-4.29%	19,312,400	335,499,424	5.00
2026-09-14	17.86	17.96	18.08	17.43	-1.05%	24,489,600	434,017,312	6.34
2026-09-11	17.20	18.15	18.20	17.06	+4.97%	31,760,600	566,292,736	8.22
2026-09-10	17.15	17.29	17.66	16.81	-0.40%	24,894,000	430,534,848	6.45
2026-09-09	16.50	17.36	18.03	16.50	+5.92%	37,558,400	661,669,888	9.73
2026-09-08	16.78	16.39	16.88	16.27	-2.44%	14,919,600	245,216,384	3.86
2026-09-07	16.60	16.80	16.98	16.48	-0.94%	13,524,800	226,617,792	3.50
2026-09-04	17.80	16.96	18.05	16.80	-7.42%	25,668,700	444,437,312	6.65
2026-09-03	17.45	18.32	18.32	17.15	+4.69%	29,814,100	532,670,976	7.72
2026-09-02	16.80	17.50	17.64	16.58	+2.64%	22,945,500	396,392,160	5.94
2026-09-01	16.95	17.05	17.20	16.85	+1.01%	13,682,400	233,012,272	3.54
2026-08-31	16.50	16.88	16.98	16.42	+0.90%	13,851,100	232,832,864	3.59
2026-08-28	16.75	16.73	16.86	16.57	-1.59%	19,555,300	327,453,344	5.06
2026-08-27	16.44	17.00	17.48	16.19	+1.86%	35,669,500	597,513,152	9.24
2026-08-26	16.65	16.69	16.69	16.63	+10.02%	10,548,700	175,989,456	2.73

需要全历史数据与程序化访问？查看新亚电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605277 获取全部历史日线。