全新好
sz000007 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）
10.57
涨跌幅
-0.94%
成交量
5,271,900 股
成交额
55,324,372 元
换手率
1.52%
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 | 10.63 | 10.57 | 10.73 | 10.35 | -0.94% | 5,271,900 | 55,324,372 | 1.52 |
| 2026-10-13 | 10.68 | 10.67 | 10.82 | 10.07 | -1.93% | 9,014,800 | 94,179,472 | 2.60 |
| 2026-10-12 | 10.73 | 10.88 | 11.27 | 10.54 | +1.68% | 11,257,000 | 123,031,256 | 3.25 |
| 2026-10-09 | 10.65 | 10.70 | 10.79 | 10.06 | -0.47% | 8,562,000 | 89,232,088 | 2.47 |
| 2026-10-08 | 11.01 | 10.75 | 11.08 | 10.55 | -1.92% | 6,220,200 | 67,165,640 | 1.80 |
| 2026-09-30 | 11.07 | 10.96 | 11.23 | 10.76 | -1.08% | 5,373,000 | 58,687,500 | 1.55 |
| 2026-09-29 | 10.99 | 11.08 | 11.28 | 10.79 | +1.56% | 6,997,700 | 77,071,040 | 2.02 |
| 2026-09-28 | 11.65 | 10.91 | 11.65 | 10.85 | -6.27% | 7,452,100 | 82,459,608 | 2.15 |
| 2026-09-24 | 11.66 | 11.64 | 11.80 | 11.43 | +0.26% | 4,812,300 | 56,083,832 | 1.39 |
| 2026-09-23 | 11.70 | 11.61 | 11.76 | 11.50 | -1.19% | 5,834,000 | 67,579,488 | 1.68 |
| 2026-09-22 | 11.67 | 11.75 | 11.99 | 11.61 | +1.03% | 5,666,200 | 66,730,240 | 1.64 |
| 2026-09-21 | 11.43 | 11.63 | 11.78 | 11.28 | +2.65% | 5,550,000 | 64,261,280 | 1.60 |
| 2026-09-18 | 11.54 | 11.33 | 11.54 | 11.25 | +0.18% | 5,399,000 | 61,314,824 | 1.56 |
| 2026-09-17 | 11.18 | 11.31 | 11.47 | 11.08 | +1.07% | 6,730,800 | 75,940,832 | 1.94 |
| 2026-09-16 | 10.90 | 11.19 | 11.24 | 10.77 | +2.57% | 5,605,500 | 61,951,552 | 1.62 |
| 2026-09-15 | 10.99 | 10.91 | 11.21 | 10.86 | -0.73% | 5,471,100 | 60,373,376 | 1.58 |
| 2026-09-14 | 10.88 | 10.99 | 11.14 | 10.74 | +0.00% | 6,190,000 | 67,799,136 | 1.79 |
| 2026-09-11 | 10.81 | 10.99 | 11.08 | 10.62 | +0.18% | 10,369,000 | 112,430,200 | 2.99 |
| 2026-09-10 | 11.68 | 10.97 | 11.74 | 10.93 | -6.80% | 10,138,200 | 113,285,936 | 2.93 |
| 2026-09-09 | 11.56 | 11.77 | 11.86 | 11.56 | +0.77% | 7,754,600 | 90,748,368 | 2.24 |
| 2026-09-08 | 11.50 | 11.68 | 11.81 | 11.39 | +1.57% | 10,951,400 | 126,759,640 | 3.16 |
| 2026-09-07 | 12.33 | 11.50 | 12.50 | 11.36 | -7.41% | 20,659,100 | 243,648,976 | 5.96 |
| 2026-09-04 | 12.41 | 12.42 | 12.59 | 12.34 | -0.64% | 6,389,000 | 79,629,480 | 1.84 |
| 2026-09-03 | 12.99 | 12.50 | 12.99 | 12.36 | -3.33% | 10,438,900 | 131,341,608 | 3.01 |
| 2026-09-02 | 12.81 | 12.93 | 13.16 | 12.66 | +0.54% | 9,409,500 | 121,212,912 | 2.72 |
| 2026-09-01 | 12.80 | 12.86 | 12.98 | 12.71 | +0.00% | 5,839,200 | 74,917,888 | 1.69 |
| 2026-08-31 | 12.61 | 12.86 | 12.95 | 12.50 | +2.06% | 9,501,800 | 121,043,360 | 2.74 |
| 2026-08-28 | 12.68 | 12.60 | 12.79 | 12.60 | -1.18% | 6,470,400 | 82,082,432 | 1.87 |
| 2026-08-27 | 12.63 | 12.75 | 12.82 | 12.37 | +1.19% | 10,500,500 | 132,145,456 | 3.03 |
| 2026-08-26 | 12.80 | 12.60 | 13.00 | 12.52 | -1.72% | 10,737,800 | 136,333,824 | 3.10 |
需要全历史数据与程序化访问？
查看 全新好 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=sz000007 获取全部历史日线。