新能泰山
sz000720 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）
3.52
涨跌幅
-2.49%
成交量
17,505,100 股
成交额
62,152,844 元
换手率
1.39%
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 | 3.59 | 3.52 | 3.61 | 3.51 | -2.49% | 17,505,100 | 62,152,844 | 1.39 |
| 2026-10-13 | 3.52 | 3.61 | 3.62 | 3.51 | +0.56% | 19,424,500 | 69,431,776 | 1.55 |
| 2026-10-12 | 3.66 | 3.59 | 3.67 | 3.58 | -2.18% | 19,289,400 | 69,796,544 | 1.54 |
| 2026-10-09 | 3.61 | 3.67 | 3.67 | 3.50 | +1.38% | 27,436,100 | 98,349,496 | 2.18 |
| 2026-10-08 | 3.62 | 3.62 | 3.68 | 3.58 | -0.55% | 23,137,100 | 83,815,104 | 1.84 |
| 2026-09-30 | 3.63 | 3.64 | 3.64 | 3.56 | +1.39% | 19,940,700 | 71,699,600 | 1.59 |
| 2026-09-29 | 3.52 | 3.59 | 3.62 | 3.49 | +1.70% | 21,432,400 | 76,650,600 | 1.71 |
| 2026-09-28 | 3.62 | 3.53 | 3.62 | 3.49 | -2.49% | 26,419,900 | 93,084,416 | 2.10 |
| 2026-09-24 | 3.68 | 3.62 | 3.68 | 3.60 | -0.82% | 23,594,800 | 85,544,120 | 1.88 |
| 2026-09-23 | 3.91 | 3.65 | 3.91 | 3.64 | -6.89% | 60,088,200 | 223,504,384 | 4.78 |
| 2026-09-22 | 4.06 | 3.92 | 4.06 | 3.89 | -3.69% | 57,510,800 | 226,808,656 | 4.58 |
| 2026-09-21 | 4.07 | 4.07 | 4.07 | 3.96 | +0.49% | 42,600,300 | 171,680,848 | 3.39 |
| 2026-09-18 | 4.01 | 4.05 | 4.11 | 4.00 | +1.76% | 69,167,500 | 280,249,248 | 5.50 |
| 2026-09-17 | 4.05 | 3.98 | 4.15 | 3.90 | -4.56% | 108,438,600 | 431,614,368 | 8.63 |
| 2026-09-16 | 3.79 | 4.17 | 4.17 | 3.71 | +10.03% | 66,339,800 | 272,591,328 | 5.28 |
| 2026-09-15 | 3.87 | 3.79 | 3.91 | 3.78 | -2.82% | 32,956,200 | 126,135,088 | 2.62 |
| 2026-09-14 | 3.96 | 3.90 | 4.15 | 3.88 | -2.01% | 44,385,200 | 175,899,888 | 3.53 |
| 2026-09-11 | 3.84 | 3.98 | 4.05 | 3.80 | +3.11% | 56,177,000 | 220,448,400 | 4.47 |
| 2026-09-10 | 3.83 | 3.86 | 3.91 | 3.81 | -0.52% | 24,981,200 | 96,819,464 | 1.99 |
| 2026-09-09 | 3.82 | 3.88 | 3.90 | 3.78 | +1.57% | 25,638,600 | 98,932,504 | 2.04 |
| 2026-09-08 | 3.78 | 3.82 | 3.84 | 3.76 | +1.06% | 20,044,200 | 76,451,264 | 1.60 |
| 2026-09-07 | 3.80 | 3.78 | 3.82 | 3.76 | -1.05% | 18,621,100 | 70,443,600 | 1.48 |
| 2026-09-04 | 3.85 | 3.82 | 3.89 | 3.76 | -0.52% | 24,840,500 | 95,277,968 | 1.98 |
| 2026-09-03 | 3.90 | 3.84 | 3.93 | 3.82 | -1.54% | 24,655,300 | 95,237,760 | 1.96 |
| 2026-09-02 | 3.85 | 3.90 | 3.93 | 3.82 | +0.26% | 25,999,900 | 101,161,816 | 2.07 |
| 2026-09-01 | 3.84 | 3.89 | 3.92 | 3.83 | +1.30% | 21,386,300 | 83,042,864 | 1.70 |
| 2026-08-31 | 3.90 | 3.84 | 3.90 | 3.80 | -1.79% | 25,502,400 | 98,168,216 | 2.03 |
| 2026-08-28 | 3.93 | 3.91 | 3.95 | 3.85 | +0.00% | 38,747,000 | 151,178,048 | 3.08 |
| 2026-08-27 | 3.86 | 3.91 | 3.97 | 3.81 | +1.30% | 66,039,700 | 257,708,192 | 5.26 |
| 2026-08-26 | 3.68 | 3.86 | 3.92 | 3.68 | +4.04% | 68,328,100 | 261,280,640 | 5.44 |
需要全历史数据与程序化访问？
查看 新能泰山 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=sz000720 获取全部历史日线。