万润新能
sh688275 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）
62.61
涨跌幅
-3.87%
成交量
3,275,100 股
成交额
209,540,496 元
换手率
2.64%
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 | 65.14 | 62.61 | 66.65 | 62.36 | -3.87% | 3,275,100 | 209,540,496 | 2.64 |
| 2026-10-13 | 66.70 | 65.13 | 67.28 | 63.30 | -3.77% | 4,027,800 | 261,991,184 | 3.25 |
| 2026-10-12 | 69.27 | 67.68 | 71.88 | 67.56 | -4.01% | 4,268,300 | 296,035,232 | 3.44 |
| 2026-10-09 | 69.66 | 70.51 | 71.65 | 67.60 | +0.76% | 5,314,100 | 371,568,480 | 4.28 |
| 2026-10-08 | 68.20 | 69.98 | 72.21 | 67.23 | +2.41% | 5,067,900 | 357,457,056 | 4.08 |
| 2026-09-30 | 68.30 | 68.33 | 69.49 | 66.87 | +0.04% | 3,408,800 | 233,210,160 | 2.75 |
| 2026-09-29 | 64.79 | 68.30 | 69.20 | 64.26 | +6.02% | 4,364,800 | 293,887,296 | 3.52 |
| 2026-09-28 | 67.10 | 64.42 | 67.62 | 63.40 | -4.76% | 3,324,400 | 215,619,504 | 2.68 |
| 2026-09-24 | 69.00 | 67.64 | 72.49 | 67.52 | -1.93% | 4,605,000 | 320,720,224 | 3.71 |
| 2026-09-23 | 69.97 | 68.97 | 70.07 | 68.40 | -1.19% | 1,888,000 | 130,338,304 | 1.52 |
| 2026-09-22 | 71.00 | 69.80 | 71.38 | 69.68 | -0.84% | 1,934,800 | 136,363,920 | 1.56 |
| 2026-09-21 | 71.30 | 70.39 | 71.80 | 70.08 | -1.28% | 2,278,400 | 160,780,288 | 1.84 |
| 2026-09-18 | 69.63 | 71.30 | 71.30 | 68.93 | +3.44% | 3,001,800 | 210,631,120 | 2.42 |
| 2026-09-17 | 68.49 | 68.93 | 69.49 | 67.84 | +0.04% | 2,028,800 | 139,387,248 | 1.64 |
| 2026-09-16 | 68.34 | 68.90 | 69.43 | 66.60 | +1.22% | 2,585,600 | 176,259,024 | 2.08 |
| 2026-09-15 | 68.76 | 68.07 | 70.02 | 67.89 | -1.38% | 2,058,200 | 141,912,192 | 1.66 |
| 2026-09-14 | 67.20 | 69.02 | 69.86 | 67.01 | +1.53% | 1,751,900 | 120,422,128 | 1.41 |
| 2026-09-11 | 69.80 | 67.98 | 70.15 | 66.62 | -4.09% | 3,562,000 | 241,613,264 | 2.87 |
| 2026-09-10 | 70.80 | 70.88 | 71.99 | 69.86 | -0.52% | 1,918,500 | 135,634,144 | 1.55 |
| 2026-09-09 | 71.50 | 71.25 | 71.95 | 70.60 | +0.28% | 2,347,300 | 167,521,344 | 1.89 |
| 2026-09-08 | 71.48 | 71.05 | 72.40 | 70.59 | -0.11% | 2,357,500 | 168,551,584 | 1.90 |
| 2026-09-07 | 72.37 | 71.13 | 72.37 | 70.55 | -0.63% | 2,695,900 | 192,331,440 | 2.17 |
| 2026-09-04 | 74.60 | 71.58 | 75.74 | 71.00 | -3.07% | 3,586,100 | 262,892,048 | 2.89 |
| 2026-09-03 | 74.00 | 73.85 | 74.71 | 73.33 | -0.07% | 2,417,400 | 178,783,040 | 1.95 |
| 2026-09-02 | 76.13 | 73.90 | 76.13 | 73.52 | -3.76% | 4,138,200 | 307,992,608 | 3.34 |
| 2026-09-01 | 79.50 | 76.79 | 79.90 | 76.79 | -2.94% | 5,594,100 | 436,363,168 | 4.51 |
| 2026-08-31 | 81.00 | 79.12 | 81.27 | 76.02 | -7.45% | 8,260,900 | 648,113,024 | 6.66 |
| 2026-08-28 | 84.32 | 85.49 | 86.28 | 83.11 | +1.06% | 4,800,100 | 406,723,328 | 3.87 |
| 2026-08-27 | 82.00 | 84.59 | 84.62 | 79.70 | +2.53% | 5,008,100 | 412,879,904 | 4.04 |
| 2026-08-26 | 80.45 | 82.50 | 84.58 | 80.40 | +1.73% | 4,620,000 | 382,117,024 | 3.72 |
需要全历史数据与程序化访问？
查看 万润新能 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=sh688275 获取全部历史日线。