久日新材

sh688199 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）

26.67

涨跌幅

-2.63%

成交量

5,595,000 股

成交额

150,117,840 元

换手率

3.47%

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	27.17	26.67	27.35	26.50	-2.63%	5,595,000	150,117,840	3.47
2026-10-13	26.52	27.39	27.81	24.90	+1.22%	10,811,700	287,603,296	6.71
2026-10-12	26.16	27.06	27.36	25.42	+3.96%	10,485,800	280,027,968	6.50
2026-10-09	25.23	26.03	26.70	24.68	+2.44%	7,793,800	200,575,520	4.83
2026-10-08	25.00	25.41	25.70	24.93	+1.24%	5,885,800	148,568,832	3.65
2026-09-30	25.78	25.10	26.30	24.90	-0.91%	4,806,300	123,117,856	2.98
2026-09-29	25.04	25.33	25.58	24.82	+0.32%	2,929,800	74,288,488	1.82
2026-09-28	25.39	25.25	25.71	24.47	-1.02%	4,484,400	111,977,912	2.78
2026-09-24	25.35	25.51	26.03	25.06	+0.04%	5,170,300	131,966,680	3.21
2026-09-23	25.29	25.50	25.59	25.13	+1.07%	3,260,700	82,936,840	2.02
2026-09-22	25.60	25.23	25.72	25.08	-0.55%	4,318,300	109,629,640	2.68
2026-09-21	25.12	25.37	25.47	25.01	+1.16%	3,789,400	95,742,928	2.35
2026-09-18	25.06	25.08	25.44	24.93	+0.88%	4,193,500	105,497,504	2.60
2026-09-17	24.95	24.86	25.24	24.44	-0.56%	5,277,100	130,848,576	3.27
2026-09-16	23.52	25.00	25.19	23.43	+5.98%	6,590,600	162,388,096	4.09
2026-09-15	23.10	23.59	23.93	23.08	+1.24%	4,282,100	101,063,424	2.66
2026-09-14	22.59	23.30	23.40	22.25	+3.10%	2,945,000	67,846,824	1.83
2026-09-11	23.09	22.60	23.11	22.00	-2.12%	3,911,500	88,150,320	2.43
2026-09-10	23.22	23.09	23.59	23.02	-1.20%	2,739,800	63,859,192	1.70
2026-09-09	23.15	23.37	23.98	23.08	+1.26%	4,258,600	100,328,336	2.64
2026-09-08	23.40	23.08	23.65	23.00	-0.77%	2,627,000	61,206,648	1.63
2026-09-07	23.00	23.26	23.49	22.90	+1.88%	2,461,400	57,172,148	1.53
2026-09-04	23.59	22.83	23.83	22.72	-2.77%	3,437,600	79,976,080	2.13
2026-09-03	23.91	23.48	23.96	23.18	-1.18%	2,888,200	67,666,992	1.79
2026-09-02	23.64	23.76	23.90	23.46	-0.59%	2,631,800	62,277,824	1.63
2026-09-01	24.63	23.90	24.69	23.82	-3.24%	4,370,100	105,142,648	2.71
2026-08-31	23.83	24.70	24.73	23.80	+2.70%	4,245,000	103,381,984	2.63
2026-08-28	24.00	24.05	24.68	23.90	-0.91%	4,097,900	99,385,824	2.54
2026-08-27	23.20	24.27	24.41	23.16	+5.06%	6,539,100	156,574,640	4.06
2026-08-26	23.79	23.10	23.98	22.87	+0.22%	6,215,500	144,675,136	3.86

需要全历史数据与程序化访问？查看久日新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688199 获取全部历史日线。