新锐股份
sh688257 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）
42.87
涨跌幅
-2.63%
成交量
11,494,200 股
成交额
502,369,088 元
换手率
3.24%
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 | 44.01 | 42.87 | 45.20 | 42.62 | -2.63% | 11,494,200 | 502,369,088 | 3.24 |
| 2026-10-13 | 42.80 | 44.03 | 45.08 | 40.60 | -0.38% | 17,843,900 | 756,003,968 | 5.02 |
| 2026-10-12 | 47.97 | 44.20 | 48.18 | 44.00 | -8.49% | 17,154,400 | 783,934,592 | 4.83 |
| 2026-10-09 | 51.34 | 48.30 | 51.34 | 46.24 | -4.36% | 12,890,200 | 619,483,648 | 3.63 |
| 2026-10-08 | 53.50 | 50.50 | 53.95 | 49.91 | -5.75% | 10,157,600 | 525,317,056 | 2.86 |
| 2026-09-30 | 55.60 | 53.58 | 56.14 | 53.37 | -3.49% | 8,862,400 | 482,220,832 | 2.49 |
| 2026-09-29 | 54.92 | 55.52 | 56.95 | 53.71 | +1.83% | 10,914,800 | 603,239,232 | 3.07 |
| 2026-09-28 | 57.88 | 54.52 | 58.74 | 54.00 | -6.34% | 14,536,200 | 807,298,560 | 4.09 |
| 2026-09-24 | 61.14 | 58.21 | 61.33 | 58.21 | -4.43% | 10,023,800 | 596,162,368 | 2.82 |
| 2026-09-23 | 59.03 | 60.91 | 62.50 | 58.21 | +4.26% | 15,972,700 | 966,574,016 | 4.50 |
| 2026-09-22 | 60.58 | 58.42 | 60.89 | 58.06 | -1.93% | 15,238,200 | 903,863,488 | 4.29 |
| 2026-09-21 | 57.70 | 59.57 | 60.66 | 57.70 | +2.35% | 19,861,500 | 1,182,636,160 | 5.59 |
| 2026-09-18 | 57.09 | 58.20 | 58.70 | 54.67 | +6.46% | 19,070,400 | 1,087,931,136 | 5.37 |
| 2026-09-17 | 56.00 | 54.67 | 56.63 | 54.50 | -2.25% | 11,479,700 | 637,806,208 | 3.23 |
| 2026-09-16 | 53.77 | 55.93 | 56.69 | 53.31 | +4.41% | 15,757,200 | 867,188,800 | 4.44 |
| 2026-09-15 | 52.00 | 53.57 | 55.45 | 51.67 | +4.26% | 15,229,900 | 822,095,168 | 4.29 |
| 2026-09-14 | 50.29 | 51.38 | 52.47 | 49.14 | +1.26% | 8,109,400 | 414,887,424 | 2.28 |
| 2026-09-11 | 50.98 | 50.74 | 51.43 | 48.98 | -1.91% | 10,340,000 | 519,276,032 | 2.91 |
| 2026-09-10 | 51.80 | 51.73 | 53.16 | 51.15 | -1.24% | 7,762,400 | 404,231,488 | 2.19 |
| 2026-09-09 | 53.92 | 52.38 | 54.44 | 51.98 | -1.36% | 9,559,600 | 507,175,008 | 2.69 |
| 2026-09-08 | 52.69 | 53.10 | 53.58 | 51.38 | +0.57% | 13,848,900 | 729,080,576 | 3.90 |
| 2026-09-07 | 51.44 | 52.80 | 53.50 | 51.20 | +3.31% | 13,187,900 | 693,934,464 | 3.71 |
| 2026-09-04 | 53.69 | 51.11 | 54.69 | 50.62 | -3.78% | 11,391,800 | 595,253,184 | 3.21 |
| 2026-09-03 | 53.05 | 53.12 | 54.27 | 51.94 | +0.80% | 10,786,800 | 571,180,224 | 3.04 |
| 2026-09-02 | 52.81 | 52.70 | 53.88 | 52.00 | -2.53% | 11,073,700 | 585,809,664 | 3.12 |
| 2026-09-01 | 56.90 | 54.07 | 57.17 | 53.64 | -5.77% | 14,410,300 | 785,112,448 | 4.06 |
| 2026-08-31 | 56.14 | 57.38 | 57.70 | 55.20 | +1.47% | 11,825,200 | 667,945,152 | 3.33 |
| 2026-08-28 | 57.12 | 56.55 | 59.15 | 56.52 | -0.96% | 15,557,000 | 896,893,056 | 4.38 |
| 2026-08-27 | 53.65 | 57.10 | 57.69 | 53.51 | +8.14% | 18,606,600 | 1,039,670,144 | 5.24 |
| 2026-08-26 | 54.49 | 52.80 | 55.20 | 51.27 | -2.80% | 15,795,600 | 834,524,544 | 4.45 |
需要全历史数据与程序化访问？
查看 新锐股份 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=sh688257 获取全部历史日线。