新炬网络
sh605398 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）
22.99
涨跌幅
-3.36%
成交量
5,576,500 股
成交额
129,762,368 元
换手率
3.43%
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 | 23.54 | 22.99 | 23.82 | 22.90 | -3.36% | 5,576,500 | 129,762,368 | 3.43 |
| 2026-10-13 | 23.51 | 23.79 | 24.09 | 22.50 | -1.82% | 7,196,700 | 168,901,408 | 4.42 |
| 2026-10-12 | 23.40 | 24.23 | 24.23 | 23.00 | +3.55% | 9,994,600 | 237,412,208 | 6.14 |
| 2026-10-09 | 22.35 | 23.40 | 23.55 | 21.60 | +2.32% | 7,382,300 | 166,284,112 | 4.54 |
| 2026-10-08 | 22.36 | 22.87 | 22.99 | 22.36 | -3.75% | 7,449,800 | 169,081,104 | 4.58 |
| 2026-09-30 | 23.24 | 23.76 | 24.83 | 22.90 | +2.59% | 11,759,600 | 279,595,360 | 7.23 |
| 2026-09-29 | 22.09 | 23.16 | 23.34 | 22.07 | +4.37% | 7,679,600 | 176,489,488 | 4.72 |
| 2026-09-28 | 22.19 | 22.19 | 22.80 | 22.04 | -0.49% | 5,867,300 | 131,751,144 | 3.61 |
| 2026-09-24 | 22.62 | 22.30 | 22.71 | 22.25 | -1.59% | 5,488,700 | 123,064,160 | 3.37 |
| 2026-09-23 | 23.60 | 22.66 | 23.60 | 22.51 | -4.10% | 9,739,300 | 222,644,448 | 5.99 |
| 2026-09-22 | 21.50 | 23.63 | 23.63 | 21.48 | +10.01% | 9,948,300 | 226,993,232 | 6.11 |
| 2026-09-21 | 20.89 | 21.48 | 22.10 | 20.65 | +5.24% | 6,852,600 | 146,777,648 | 4.21 |
| 2026-09-18 | 20.30 | 20.41 | 20.63 | 20.23 | +0.44% | 3,745,400 | 76,575,120 | 2.30 |
| 2026-09-17 | 19.85 | 20.32 | 20.85 | 19.85 | +0.59% | 4,660,200 | 94,270,240 | 2.86 |
| 2026-09-16 | 20.77 | 20.20 | 20.77 | 19.82 | -4.45% | 6,556,300 | 132,019,360 | 4.03 |
| 2026-09-15 | 20.84 | 21.14 | 21.60 | 20.84 | +2.17% | 7,018,700 | 148,614,192 | 4.31 |
| 2026-09-14 | 20.54 | 20.69 | 21.01 | 20.48 | -1.66% | 4,455,800 | 92,316,024 | 2.74 |
| 2026-09-11 | 21.75 | 21.04 | 21.90 | 20.98 | -4.84% | 7,034,000 | 149,718,720 | 4.32 |
| 2026-09-10 | 23.48 | 22.11 | 23.48 | 21.97 | -8.22% | 10,235,700 | 230,292,672 | 6.29 |
| 2026-09-09 | 25.39 | 24.09 | 25.80 | 23.49 | -5.08% | 13,106,500 | 316,489,152 | 8.05 |
| 2026-09-08 | 26.70 | 25.38 | 26.77 | 25.25 | -9.32% | 17,375,700 | 448,931,648 | 10.68 |
| 2026-09-07 | 26.66 | 27.99 | 29.32 | 24.79 | +4.99% | 20,669,000 | 544,425,728 | 12.70 |
| 2026-09-04 | 26.66 | 26.66 | 26.66 | 26.66 | +9.98% | 4,104,300 | 109,420,984 | 2.52 |
| 2026-09-03 | 24.24 | 24.24 | 24.24 | 24.24 | +9.98% | 1,825,500 | 44,250,628 | 1.12 |
| 2026-09-02 | 21.38 | 22.04 | 22.40 | 21.20 | +2.37% | 3,209,100 | 70,567,200 | 1.97 |
| 2026-09-01 | 20.90 | 21.53 | 21.68 | 20.90 | +2.48% | 2,539,700 | 54,491,924 | 1.56 |
| 2026-08-31 | 20.51 | 21.01 | 21.06 | 20.13 | +1.30% | 2,047,800 | 42,256,080 | 1.26 |
| 2026-08-28 | 20.28 | 20.74 | 21.13 | 20.28 | +1.97% | 1,755,400 | 36,545,776 | 1.08 |
| 2026-08-27 | 20.36 | 20.34 | 20.45 | 20.22 | -0.25% | 883,500 | 17,964,740 | 0.54 |
| 2026-08-26 | 20.31 | 20.39 | 20.54 | 20.10 | +0.39% | 945,500 | 19,255,728 | 0.58 |
需要全历史数据与程序化访问？
查看 新炬网络 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=sh605398 获取全部历史日线。