南亚新材
sh688519 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）
270.80
涨跌幅
+2.97%
成交量
6,885,300 股
成交额
1,877,477,888 元
换手率
2.93%
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 | 269.00 | 270.80 | 279.51 | 266.96 | +2.97% | 6,885,300 | 1,877,477,888 | 2.93 |
| 2026-10-13 | 242.00 | 263.00 | 264.88 | 236.01 | +5.87% | 6,056,100 | 1,530,764,032 | 2.58 |
| 2026-10-12 | 255.72 | 248.41 | 261.78 | 248.00 | -3.57% | 4,306,000 | 1,093,664,000 | 1.83 |
| 2026-10-09 | 270.00 | 257.60 | 274.00 | 247.00 | -6.96% | 6,851,700 | 1,761,634,688 | 2.91 |
| 2026-10-08 | 280.83 | 276.86 | 299.82 | 272.05 | +1.54% | 7,715,400 | 2,199,387,392 | 3.28 |
| 2026-09-30 | 279.02 | 272.65 | 284.36 | 271.57 | -1.26% | 3,975,600 | 1,101,477,248 | 1.69 |
| 2026-09-29 | 275.54 | 276.14 | 279.97 | 270.78 | +0.27% | 3,639,200 | 1,003,937,408 | 1.55 |
| 2026-09-28 | 291.42 | 275.40 | 295.00 | 273.00 | -6.67% | 4,323,300 | 1,214,825,856 | 1.84 |
| 2026-09-24 | 306.34 | 295.08 | 311.96 | 294.40 | -4.66% | 4,821,200 | 1,445,900,416 | 2.05 |
| 2026-09-23 | 312.14 | 309.50 | 317.63 | 306.80 | -1.09% | 5,226,900 | 1,631,009,152 | 2.22 |
| 2026-09-22 | 327.00 | 312.90 | 335.33 | 308.86 | -3.11% | 7,756,900 | 2,470,829,056 | 3.30 |
| 2026-09-21 | 319.89 | 322.96 | 330.00 | 315.50 | +2.10% | 6,172,200 | 1,988,672,384 | 2.62 |
| 2026-09-18 | 324.00 | 316.31 | 325.00 | 305.75 | -0.33% | 7,859,800 | 2,479,586,048 | 3.34 |
| 2026-09-17 | 344.00 | 317.37 | 345.88 | 316.30 | -8.43% | 8,767,200 | 2,867,042,816 | 3.73 |
| 2026-09-16 | 344.52 | 346.60 | 349.00 | 333.33 | +0.67% | 5,515,500 | 1,887,959,680 | 2.35 |
| 2026-09-15 | 329.33 | 344.30 | 359.00 | 329.33 | +4.55% | 7,385,000 | 2,567,225,856 | 3.14 |
| 2026-09-14 | 315.97 | 329.33 | 339.00 | 311.88 | +0.69% | 6,827,300 | 2,237,267,712 | 2.90 |
| 2026-09-11 | 304.97 | 327.07 | 334.97 | 295.28 | +5.65% | 8,424,700 | 2,644,248,832 | 3.58 |
| 2026-09-10 | 288.01 | 309.59 | 314.85 | 288.00 | +6.15% | 6,600,200 | 2,018,526,464 | 2.81 |
| 2026-09-09 | 291.98 | 291.65 | 304.90 | 288.17 | +2.44% | 4,928,400 | 1,459,502,720 | 2.10 |
| 2026-09-08 | 288.68 | 284.71 | 295.98 | 282.00 | -1.09% | 4,843,500 | 1,398,065,152 | 2.06 |
| 2026-09-07 | 274.00 | 287.85 | 291.27 | 269.00 | +7.75% | 6,051,300 | 1,713,794,560 | 2.57 |
| 2026-09-04 | 285.85 | 267.14 | 294.93 | 262.74 | -5.61% | 5,552,800 | 1,532,976,640 | 2.36 |
| 2026-09-03 | 297.00 | 283.02 | 297.00 | 277.31 | -2.92% | 4,342,400 | 1,234,022,912 | 1.85 |
| 2026-09-02 | 279.00 | 291.52 | 299.80 | 279.00 | +0.52% | 4,411,100 | 1,290,568,832 | 1.88 |
| 2026-09-01 | 311.00 | 290.00 | 313.99 | 285.61 | -8.69% | 6,876,100 | 2,023,920,512 | 2.92 |
| 2026-08-31 | 278.00 | 317.61 | 317.61 | 278.00 | +8.66% | 8,874,900 | 2,688,777,472 | 3.77 |
| 2026-08-28 | 294.18 | 292.30 | 310.55 | 291.86 | -0.65% | 6,676,600 | 2,011,049,728 | 2.84 |
| 2026-08-27 | 291.55 | 294.20 | 301.98 | 284.38 | +3.61% | 6,809,000 | 2,002,387,072 | 2.90 |
| 2026-08-26 | 288.00 | 283.95 | 289.88 | 274.25 | -1.70% | 4,521,800 | 1,279,896,704 | 1.92 |
需要全历史数据与程序化访问？
查看 南亚新材 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=sh688519 获取全部历史日线。