新益昌
sh688383 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）
100.75
涨跌幅
-6.53%
成交量
1,594,700 股
成交额
165,300,320 元
换手率
1.57%
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 | 109.95 | 100.75 | 111.58 | 100.26 | -6.53% | 1,594,700 | 165,300,320 | 1.57 |
| 2026-10-13 | 106.27 | 107.79 | 108.60 | 98.18 | +1.00% | 2,551,000 | 262,406,784 | 2.51 |
| 2026-10-12 | 110.68 | 106.72 | 112.65 | 106.25 | -3.57% | 1,553,900 | 168,392,912 | 1.53 |
| 2026-10-09 | 117.90 | 110.67 | 117.98 | 104.30 | -7.17% | 3,325,800 | 365,001,312 | 3.27 |
| 2026-10-08 | 125.80 | 119.22 | 128.80 | 118.00 | -5.23% | 1,787,300 | 218,226,160 | 1.76 |
| 2026-09-30 | 131.99 | 125.80 | 132.50 | 125.68 | -2.48% | 1,510,500 | 193,889,632 | 1.49 |
| 2026-09-29 | 128.74 | 129.00 | 132.65 | 127.00 | +0.17% | 1,902,200 | 245,479,168 | 1.87 |
| 2026-09-28 | 140.86 | 128.78 | 142.49 | 126.90 | -9.95% | 2,800,700 | 368,867,296 | 2.76 |
| 2026-09-24 | 142.05 | 143.01 | 146.97 | 137.48 | +0.99% | 3,275,900 | 467,402,432 | 3.22 |
| 2026-09-23 | 141.01 | 141.61 | 144.68 | 136.53 | +1.41% | 2,281,900 | 321,488,672 | 2.24 |
| 2026-09-22 | 143.98 | 139.64 | 147.88 | 138.33 | -1.82% | 2,728,100 | 391,435,552 | 2.68 |
| 2026-09-21 | 143.33 | 142.23 | 145.60 | 140.00 | -0.05% | 1,862,900 | 265,956,544 | 1.83 |
| 2026-09-18 | 142.28 | 142.30 | 147.38 | 140.14 | +1.53% | 2,959,400 | 423,244,128 | 2.91 |
| 2026-09-17 | 142.75 | 140.15 | 145.00 | 139.12 | -1.80% | 2,063,200 | 292,375,488 | 2.03 |
| 2026-09-16 | 138.99 | 142.72 | 144.50 | 137.08 | +2.57% | 2,643,300 | 373,494,112 | 2.60 |
| 2026-09-15 | 139.81 | 139.15 | 144.60 | 139.00 | -2.54% | 2,617,900 | 369,340,544 | 2.58 |
| 2026-09-14 | 119.90 | 142.77 | 145.36 | 117.30 | +16.55% | 5,227,100 | 723,186,112 | 5.14 |
| 2026-09-11 | 125.90 | 122.50 | 127.94 | 119.20 | -4.67% | 2,226,900 | 273,147,648 | 2.19 |
| 2026-09-10 | 140.00 | 128.50 | 140.00 | 128.04 | -7.42% | 3,041,400 | 400,264,384 | 2.99 |
| 2026-09-09 | 134.28 | 138.80 | 139.98 | 131.90 | +5.47% | 3,371,900 | 462,953,440 | 3.32 |
| 2026-09-08 | 129.50 | 131.60 | 133.90 | 126.85 | +1.65% | 2,039,400 | 268,497,280 | 2.01 |
| 2026-09-07 | 123.55 | 129.47 | 131.90 | 121.00 | +7.02% | 2,481,100 | 318,684,800 | 2.44 |
| 2026-09-04 | 130.00 | 120.98 | 131.99 | 119.10 | -6.22% | 1,995,300 | 248,765,392 | 1.96 |
| 2026-09-03 | 128.36 | 129.00 | 129.79 | 123.33 | +2.97% | 1,800,500 | 229,617,904 | 1.77 |
| 2026-09-02 | 131.30 | 125.28 | 131.30 | 124.01 | -3.25% | 1,225,200 | 154,661,664 | 1.21 |
| 2026-09-01 | 132.66 | 129.49 | 132.79 | 126.10 | -0.44% | 1,669,300 | 214,730,320 | 1.64 |
| 2026-08-31 | 123.50 | 130.06 | 130.71 | 122.00 | +1.61% | 1,452,000 | 185,294,144 | 1.43 |
| 2026-08-28 | 131.10 | 128.00 | 131.60 | 127.20 | -1.23% | 1,761,200 | 227,833,168 | 1.73 |
| 2026-08-27 | 120.65 | 129.59 | 130.85 | 118.51 | +7.43% | 2,739,100 | 345,161,120 | 2.69 |
| 2026-08-26 | 121.25 | 120.63 | 123.50 | 117.00 | +0.52% | 1,623,300 | 195,619,600 | 1.60 |
需要全历史数据与程序化访问？
查看 新益昌 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=sh688383 获取全部历史日线。