南新制药

sh688189 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）

6.26

涨跌幅

-1.42%

成交量

1,600,000 股

成交额

10,080,881 元

换手率

0.59%

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	6.35	6.26	6.35	6.26	-1.42%	1,600,000	10,080,881	0.59
2026-10-13	6.37	6.35	6.38	6.22	-0.47%	3,075,000	19,351,108	1.13
2026-10-12	6.43	6.38	6.44	6.34	-0.47%	1,784,600	11,402,602	0.65
2026-10-09	6.40	6.41	6.43	6.29	+0.47%	2,670,400	16,979,848	0.98
2026-10-08	6.50	6.38	6.52	6.36	-0.93%	2,406,400	15,469,383	0.88
2026-09-30	6.40	6.44	6.47	6.37	+0.47%	1,729,500	11,108,728	0.63
2026-09-29	6.28	6.41	6.42	6.28	+1.42%	2,240,100	14,260,374	0.82
2026-09-28	6.45	6.32	6.50	6.26	-2.47%	2,850,200	18,022,868	1.04
2026-09-24	6.50	6.48	6.57	6.45	-0.77%	2,365,700	15,392,310	0.87
2026-09-23	6.58	6.53	6.70	6.52	-1.36%	3,690,000	24,349,204	1.35
2026-09-22	6.65	6.62	6.70	6.55	-0.75%	3,338,800	22,048,656	1.22
2026-09-21	6.55	6.67	6.68	6.51	+2.93%	5,655,700	37,334,392	2.07
2026-09-18	6.46	6.48	6.52	6.45	+1.25%	1,812,100	11,760,066	0.66
2026-09-17	6.43	6.40	6.43	6.31	-0.31%	987,600	6,298,443	0.36
2026-09-16	6.35	6.42	6.43	6.26	+1.10%	1,508,900	9,578,141	0.55
2026-09-15	6.52	6.35	6.52	6.35	-2.31%	2,182,600	14,063,171	0.80
2026-09-14	6.43	6.50	6.56	6.43	+0.31%	2,105,200	13,662,073	0.77
2026-09-11	6.52	6.48	6.57	6.43	-1.52%	2,558,800	16,582,590	0.94
2026-09-10	6.61	6.58	6.66	6.55	-0.75%	1,940,000	12,807,630	0.71
2026-09-09	6.83	6.63	6.84	6.63	-2.93%	3,538,900	23,723,936	1.30
2026-09-08	6.76	6.83	6.84	6.71	+1.19%	2,653,200	17,955,872	0.97
2026-09-07	6.72	6.75	6.78	6.66	+0.60%	1,950,800	13,160,224	0.71
2026-09-04	6.73	6.71	6.83	6.68	+0.00%	3,228,600	21,762,268	1.18
2026-09-03	6.80	6.71	6.81	6.70	-2.19%	3,889,400	26,252,246	1.43
2026-09-02	6.85	6.86	6.96	6.79	-0.29%	2,901,400	19,886,976	1.06
2026-09-01	6.74	6.88	6.90	6.70	+2.08%	3,442,200	23,437,650	1.26
2026-08-31	6.56	6.74	6.80	6.56	+1.81%	2,999,000	20,102,352	1.10
2026-08-28	6.71	6.62	6.71	6.58	-1.19%	3,112,000	20,605,036	1.14
2026-08-27	6.57	6.70	6.70	6.56	+2.29%	2,900,800	19,259,596	1.06
2026-08-26	6.50	6.55	6.58	6.49	+0.77%	1,808,100	11,818,282	0.66

需要全历史数据与程序化访问？查看南新制药日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688189 获取全部历史日线。