控制台 登录/注册

晨光新材

sh605399 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）
11.50
涨跌幅
-5.97%
成交量
10,562,300 股
成交额
124,465,312 元
换手率
3.40%
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 12.25 11.50 12.25 11.50 -5.97% 10,562,300 124,465,312 3.40
2026-10-13 11.30 12.23 13.42 11.30 -2.24% 17,617,000 213,251,008 5.66
2026-10-12 13.50 12.51 13.98 12.48 -4.21% 24,983,600 328,935,360 8.03
2026-10-09 11.83 13.06 13.06 11.80 +10.03% 6,071,100 77,810,096 1.95
2026-10-08 11.60 11.87 12.00 11.55 +2.06% 4,517,100 53,453,208 1.45
2026-09-30 11.75 11.63 12.03 11.62 -0.85% 4,486,800 52,885,752 1.44
2026-09-29 11.70 11.73 11.95 11.40 -0.59% 6,218,200 72,388,712 2.00
2026-09-28 11.44 11.80 12.20 11.44 +1.81% 7,361,100 86,966,976 2.37
2026-09-24 11.56 11.59 11.95 11.45 +0.26% 3,283,000 38,451,152 1.06
2026-09-23 11.45 11.56 11.67 11.31 +1.14% 2,816,800 32,628,766 0.91
2026-09-22 11.55 11.43 11.56 11.38 -1.04% 1,668,000 19,119,224 0.54
2026-09-21 11.30 11.55 11.55 11.25 +2.21% 2,305,400 26,362,540 0.74
2026-09-18 11.35 11.30 11.48 11.26 -0.26% 1,788,500 20,308,322 0.57
2026-09-17 11.57 11.33 11.57 11.28 -1.48% 2,246,100 25,592,666 0.72
2026-09-16 11.03 11.50 11.53 10.91 +4.26% 3,592,100 40,617,800 1.15
2026-09-15 11.24 11.03 11.28 11.03 -1.87% 1,836,100 20,439,340 0.59
2026-09-14 11.18 11.24 11.43 11.08 +0.54% 2,135,700 24,022,492 0.69
2026-09-11 11.30 11.18 11.37 11.01 -2.44% 2,642,000 29,473,916 0.85
2026-09-10 11.58 11.46 11.74 11.35 -1.80% 2,156,800 24,758,392 0.69
2026-09-09 11.61 11.67 11.83 11.56 +0.52% 2,939,000 34,391,424 0.94
2026-09-08 11.31 11.61 11.68 11.31 +2.56% 3,257,800 37,670,220 1.05
2026-09-07 11.26 11.32 11.48 11.20 +0.18% 2,720,400 30,917,534 0.87
2026-09-04 11.59 11.30 11.72 11.26 -2.08% 5,042,800 57,808,800 1.62
2026-09-03 11.50 11.54 11.78 11.31 +0.17% 7,579,300 87,295,768 2.44
2026-09-02 11.13 11.52 11.68 10.99 +3.60% 6,019,900 68,571,152 1.94
2026-09-01 11.26 11.12 11.38 11.09 -1.24% 2,674,200 29,914,850 0.86
2026-08-31 11.05 11.26 11.28 11.05 +0.81% 2,239,200 25,036,764 0.72
2026-08-28 11.00 11.17 11.21 10.93 +1.73% 3,220,500 35,817,604 1.04
2026-08-27 10.69 10.98 10.99 10.67 +1.86% 3,382,600 36,790,500 1.09
2026-08-26 10.79 10.78 10.90 10.64 +0.28% 2,283,300 24,587,328 0.73
需要全历史数据与程序化访问？ 查看 晨光新材 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=sh605399 获取全部历史日线。