盈新发展
sz000620 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）
2.86
涨跌幅
-2.72%
成交量
102,573,000 股
成交额
296,807,648 元
换手率
2.20%
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 | 2.93 | 2.86 | 2.94 | 2.86 | -2.72% | 102,573,000 | 296,807,648 | 2.20 |
| 2026-10-13 | 2.87 | 2.94 | 2.97 | 2.85 | +0.34% | 124,480,200 | 362,327,168 | 2.66 |
| 2026-10-12 | 2.99 | 2.93 | 3.00 | 2.92 | -2.66% | 113,285,600 | 334,457,760 | 2.42 |
| 2026-10-09 | 2.99 | 3.01 | 3.02 | 2.91 | -0.33% | 191,099,400 | 566,223,360 | 4.09 |
| 2026-10-08 | 3.05 | 3.02 | 3.08 | 2.99 | -1.31% | 153,684,900 | 465,895,904 | 3.29 |
| 2026-09-30 | 3.12 | 3.06 | 3.14 | 3.01 | -1.61% | 199,134,500 | 609,070,016 | 4.26 |
| 2026-09-29 | 3.04 | 3.11 | 3.13 | 3.04 | +2.30% | 210,557,400 | 651,462,464 | 4.51 |
| 2026-09-28 | 3.10 | 3.04 | 3.12 | 3.03 | -2.88% | 178,258,100 | 546,284,672 | 3.82 |
| 2026-09-24 | 3.25 | 3.13 | 3.27 | 3.12 | -4.57% | 304,329,000 | 961,352,960 | 6.51 |
| 2026-09-23 | 3.37 | 3.28 | 3.50 | 3.26 | -2.67% | 425,288,000 | 1,429,201,152 | 9.10 |
| 2026-09-22 | 3.29 | 3.37 | 3.53 | 3.26 | +3.06% | 500,927,000 | 1,687,199,232 | 10.72 |
| 2026-09-21 | 3.23 | 3.27 | 3.33 | 3.18 | +2.19% | 332,567,700 | 1,080,017,664 | 7.12 |
| 2026-09-18 | 3.19 | 3.20 | 3.23 | 3.14 | +1.59% | 290,933,000 | 929,099,584 | 6.23 |
| 2026-09-17 | 3.11 | 3.15 | 3.19 | 3.10 | -0.32% | 217,729,900 | 686,011,008 | 4.66 |
| 2026-09-16 | 3.07 | 3.16 | 3.20 | 3.04 | +1.28% | 311,627,400 | 977,928,000 | 6.67 |
| 2026-09-15 | 3.07 | 3.12 | 3.23 | 3.04 | +0.65% | 375,004,100 | 1,175,478,656 | 8.03 |
| 2026-09-14 | 3.08 | 3.10 | 3.12 | 3.07 | -0.32% | 164,964,100 | 511,263,488 | 3.53 |
| 2026-09-11 | 3.14 | 3.11 | 3.17 | 3.05 | -2.51% | 253,399,000 | 784,920,320 | 5.42 |
| 2026-09-10 | 3.24 | 3.19 | 3.27 | 3.17 | -1.54% | 271,275,900 | 867,926,336 | 5.81 |
| 2026-09-09 | 3.32 | 3.24 | 3.40 | 3.24 | -2.41% | 594,079,100 | 1,961,487,232 | 12.72 |
| 2026-09-08 | 3.00 | 3.32 | 3.32 | 3.00 | +9.93% | 564,472,800 | 1,826,275,840 | 12.08 |
| 2026-09-07 | 2.99 | 3.02 | 3.04 | 2.98 | +1.68% | 195,717,300 | 590,070,848 | 4.19 |
| 2026-09-04 | 3.01 | 2.97 | 3.05 | 2.95 | -1.66% | 218,609,500 | 657,252,864 | 4.68 |
| 2026-09-03 | 3.14 | 3.02 | 3.15 | 3.00 | -2.89% | 234,496,800 | 713,444,800 | 5.02 |
| 2026-09-02 | 3.15 | 3.11 | 3.16 | 3.08 | -3.12% | 219,451,000 | 684,097,728 | 4.70 |
| 2026-09-01 | 3.20 | 3.21 | 3.28 | 3.19 | -0.93% | 243,345,800 | 784,513,216 | 5.21 |
| 2026-08-31 | 3.41 | 3.24 | 3.44 | 3.16 | -4.14% | 429,340,600 | 1,396,728,192 | 9.19 |
| 2026-08-28 | 3.42 | 3.38 | 3.45 | 3.36 | -2.03% | 303,028,200 | 1,031,213,056 | 6.49 |
| 2026-08-27 | 3.36 | 3.45 | 3.52 | 3.31 | +2.68% | 436,751,000 | 1,490,432,000 | 9.35 |
| 2026-08-26 | 3.44 | 3.36 | 3.45 | 3.33 | -3.17% | 400,159,500 | 1,356,162,176 | 8.57 |
需要全历史数据与程序化访问？
查看 盈新发展 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=sz000620 获取全部历史日线。