新兴铸管
sz000778 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）
3.63
涨跌幅
+0.00%
成交量
41,626,400 股
成交额
151,358,064 元
换手率
1.07%
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 | 3.61 | 3.63 | 3.66 | 3.61 | +0.00% | 41,626,400 | 151,358,064 | 1.07 |
| 2026-10-13 | 3.61 | 3.63 | 3.64 | 3.59 | +0.00% | 35,800,300 | 129,491,144 | 0.92 |
| 2026-10-12 | 3.63 | 3.63 | 3.67 | 3.60 | +0.28% | 43,882,100 | 159,471,648 | 1.13 |
| 2026-10-09 | 3.59 | 3.62 | 3.64 | 3.59 | +0.28% | 38,100,500 | 137,798,768 | 0.98 |
| 2026-10-08 | 3.57 | 3.61 | 3.65 | 3.55 | +1.40% | 50,129,300 | 181,211,696 | 1.29 |
| 2026-09-30 | 3.53 | 3.56 | 3.57 | 3.51 | +0.85% | 33,460,000 | 118,629,072 | 0.86 |
| 2026-09-29 | 3.49 | 3.53 | 3.54 | 3.48 | +0.86% | 27,053,100 | 95,203,800 | 0.69 |
| 2026-09-28 | 3.56 | 3.50 | 3.57 | 3.47 | -1.96% | 56,418,700 | 198,237,040 | 1.45 |
| 2026-09-24 | 3.58 | 3.57 | 3.60 | 3.56 | -0.56% | 23,709,700 | 84,784,792 | 0.61 |
| 2026-09-23 | 3.61 | 3.59 | 3.64 | 3.59 | -0.55% | 36,212,300 | 130,847,216 | 0.93 |
| 2026-09-22 | 3.63 | 3.61 | 3.64 | 3.61 | -0.55% | 33,661,000 | 121,902,824 | 0.86 |
| 2026-09-21 | 3.61 | 3.63 | 3.64 | 3.60 | +0.55% | 37,610,900 | 136,220,528 | 0.97 |
| 2026-09-18 | 3.60 | 3.61 | 3.62 | 3.59 | +0.00% | 39,363,600 | 141,915,664 | 1.01 |
| 2026-09-17 | 3.58 | 3.61 | 3.62 | 3.57 | +0.28% | 27,579,100 | 99,207,240 | 0.71 |
| 2026-09-16 | 3.60 | 3.60 | 3.61 | 3.56 | +0.00% | 39,679,700 | 142,364,976 | 1.02 |
| 2026-09-15 | 3.65 | 3.60 | 3.65 | 3.59 | -1.37% | 38,247,500 | 138,187,824 | 0.98 |
| 2026-09-14 | 3.66 | 3.65 | 3.67 | 3.61 | -0.54% | 45,715,200 | 166,254,224 | 1.17 |
| 2026-09-11 | 3.77 | 3.67 | 3.79 | 3.66 | -3.42% | 77,608,000 | 286,552,032 | 1.99 |
| 2026-09-10 | 3.77 | 3.80 | 3.86 | 3.73 | +0.53% | 79,697,200 | 303,619,328 | 2.05 |
| 2026-09-09 | 3.81 | 3.78 | 3.82 | 3.76 | -0.79% | 54,895,900 | 207,723,520 | 1.41 |
| 2026-09-08 | 3.66 | 3.81 | 3.86 | 3.66 | +4.10% | 153,519,600 | 583,575,872 | 3.94 |
| 2026-09-07 | 3.72 | 3.66 | 3.73 | 3.65 | -1.35% | 61,965,400 | 227,839,616 | 1.59 |
| 2026-09-04 | 3.72 | 3.71 | 3.76 | 3.70 | +0.27% | 53,037,700 | 197,715,808 | 1.36 |
| 2026-09-03 | 3.68 | 3.70 | 3.73 | 3.67 | +0.54% | 41,176,400 | 152,450,672 | 1.06 |
| 2026-09-02 | 3.71 | 3.68 | 3.72 | 3.65 | -1.08% | 54,125,600 | 198,821,520 | 1.39 |
| 2026-09-01 | 3.70 | 3.72 | 3.75 | 3.68 | +1.09% | 54,516,600 | 203,434,320 | 1.40 |
| 2026-08-31 | 3.73 | 3.68 | 3.74 | 3.67 | -0.81% | 41,939,500 | 154,560,208 | 1.08 |
| 2026-08-28 | 3.64 | 3.71 | 3.73 | 3.64 | +1.64% | 53,816,700 | 198,379,936 | 1.38 |
| 2026-08-27 | 3.65 | 3.65 | 3.67 | 3.61 | -0.27% | 45,212,600 | 164,586,192 | 1.16 |
| 2026-08-26 | 3.63 | 3.66 | 3.69 | 3.63 | +0.55% | 49,016,800 | 179,498,928 | 1.26 |
需要全历史数据与程序化访问？
查看 新兴铸管 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=sz000778 获取全部历史日线。