高新发展
sz000628 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）
46.22
涨跌幅
-6.06%
成交量
8,576,600 股
成交额
404,187,872 元
换手率
4.46%
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 | 48.82 | 46.22 | 48.95 | 45.25 | -6.06% | 8,576,600 | 404,187,872 | 4.46 |
| 2026-10-13 | 48.62 | 49.20 | 49.79 | 47.14 | -0.65% | 9,250,400 | 447,368,736 | 4.81 |
| 2026-10-12 | 49.80 | 49.52 | 50.98 | 49.15 | -0.56% | 7,410,100 | 369,191,840 | 3.85 |
| 2026-10-09 | 51.25 | 49.80 | 51.99 | 48.70 | -2.98% | 9,472,600 | 474,407,264 | 4.93 |
| 2026-10-08 | 54.43 | 51.33 | 54.63 | 51.15 | -5.10% | 8,223,100 | 429,541,600 | 4.28 |
| 2026-09-30 | 55.12 | 54.09 | 56.16 | 53.60 | -1.04% | 5,796,200 | 316,133,952 | 3.02 |
| 2026-09-29 | 54.61 | 54.66 | 56.17 | 54.30 | -0.16% | 5,391,600 | 296,804,736 | 2.80 |
| 2026-09-28 | 57.62 | 54.75 | 57.95 | 54.28 | -5.24% | 8,504,700 | 466,921,120 | 4.42 |
| 2026-09-24 | 59.12 | 57.78 | 59.59 | 57.29 | -2.84% | 6,842,200 | 397,828,896 | 3.56 |
| 2026-09-23 | 59.60 | 59.47 | 60.33 | 59.36 | -1.03% | 5,509,200 | 328,870,400 | 2.87 |
| 2026-09-22 | 60.50 | 60.09 | 61.13 | 59.48 | +0.13% | 7,503,600 | 451,512,640 | 3.90 |
| 2026-09-21 | 60.00 | 60.01 | 60.68 | 57.91 | -0.78% | 14,394,500 | 856,029,952 | 7.49 |
| 2026-09-18 | 56.71 | 60.48 | 61.10 | 56.70 | +7.63% | 16,141,100 | 958,032,256 | 8.40 |
| 2026-09-17 | 55.95 | 56.19 | 57.77 | 55.80 | -0.02% | 7,823,300 | 443,316,640 | 4.07 |
| 2026-09-16 | 52.89 | 56.20 | 56.47 | 52.50 | +6.20% | 10,907,800 | 601,628,672 | 5.67 |
| 2026-09-15 | 52.10 | 52.92 | 53.67 | 52.00 | +1.57% | 7,982,200 | 422,841,664 | 4.15 |
| 2026-09-14 | 53.68 | 52.10 | 53.86 | 51.45 | -5.19% | 12,471,100 | 656,648,128 | 6.49 |
| 2026-09-11 | 54.17 | 54.95 | 55.85 | 52.70 | -0.11% | 11,859,200 | 643,271,616 | 6.17 |
| 2026-09-10 | 57.04 | 55.01 | 57.48 | 54.87 | -4.26% | 11,145,500 | 622,161,920 | 5.80 |
| 2026-09-09 | 53.35 | 57.46 | 57.80 | 53.21 | +8.01% | 19,266,100 | 1,078,909,440 | 10.02 |
| 2026-09-08 | 53.74 | 53.20 | 54.26 | 52.71 | -0.34% | 9,611,400 | 514,100,160 | 5.00 |
| 2026-09-07 | 53.40 | 53.38 | 53.97 | 52.62 | -0.04% | 12,517,600 | 665,856,256 | 6.51 |
| 2026-09-04 | 53.89 | 53.40 | 55.69 | 53.00 | -1.13% | 13,966,200 | 759,870,464 | 7.26 |
| 2026-09-03 | 54.36 | 54.01 | 57.97 | 53.15 | -1.42% | 24,526,400 | 1,346,661,888 | 12.76 |
| 2026-09-02 | 49.69 | 54.79 | 54.79 | 49.36 | +10.00% | 17,455,500 | 928,956,480 | 9.08 |
| 2026-09-01 | 48.67 | 49.81 | 50.10 | 48.24 | +1.92% | 11,375,600 | 562,154,816 | 5.92 |
| 2026-08-31 | 48.13 | 48.87 | 50.20 | 47.31 | +1.56% | 14,089,800 | 688,831,104 | 7.33 |
| 2026-08-28 | 46.94 | 48.12 | 48.93 | 46.50 | +2.23% | 11,347,100 | 547,282,048 | 5.90 |
| 2026-08-27 | 47.25 | 47.07 | 48.19 | 45.88 | -0.93% | 12,989,000 | 608,906,112 | 6.76 |
| 2026-08-26 | 47.59 | 47.51 | 48.18 | 46.97 | -0.73% | 10,316,700 | 490,912,672 | 5.37 |
需要全历史数据与程序化访问？
查看 高新发展 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=sz000628 获取全部历史日线。