国风新材
sz000859 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）
8.45
涨跌幅
-2.09%
成交量
24,591,700 股
成交额
211,897,840 元
换手率
2.74%
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 | 8.60 | 8.45 | 8.82 | 8.45 | -2.09% | 24,591,700 | 211,897,840 | 2.74 |
| 2026-10-13 | 8.57 | 8.63 | 8.76 | 8.33 | -0.80% | 28,801,500 | 247,055,360 | 3.21 |
| 2026-10-12 | 8.54 | 8.70 | 8.94 | 8.37 | +1.87% | 37,868,300 | 328,511,136 | 4.23 |
| 2026-10-09 | 8.60 | 8.54 | 8.67 | 8.22 | -1.04% | 25,981,000 | 218,756,032 | 2.90 |
| 2026-10-08 | 8.58 | 8.63 | 8.78 | 8.48 | +1.17% | 21,720,100 | 187,345,008 | 2.42 |
| 2026-09-30 | 8.66 | 8.53 | 8.80 | 8.50 | -1.04% | 19,877,900 | 171,441,008 | 2.22 |
| 2026-09-29 | 8.66 | 8.62 | 8.76 | 8.60 | -0.69% | 17,497,700 | 151,946,016 | 1.95 |
| 2026-09-28 | 9.13 | 8.68 | 9.13 | 8.63 | -3.77% | 26,434,700 | 231,977,520 | 2.95 |
| 2026-09-24 | 9.23 | 9.02 | 9.47 | 9.02 | -3.53% | 33,183,800 | 304,022,848 | 3.70 |
| 2026-09-23 | 9.53 | 9.35 | 9.67 | 9.28 | -1.99% | 45,267,700 | 425,926,816 | 5.05 |
| 2026-09-22 | 9.75 | 9.54 | 10.26 | 9.53 | -1.95% | 67,860,300 | 667,953,728 | 7.57 |
| 2026-09-21 | 9.61 | 9.73 | 9.83 | 9.53 | +3.07% | 60,164,800 | 583,665,024 | 6.72 |
| 2026-09-18 | 9.50 | 9.44 | 9.64 | 9.34 | -0.32% | 52,948,600 | 501,813,312 | 5.91 |
| 2026-09-17 | 9.65 | 9.47 | 9.66 | 9.38 | -3.96% | 72,149,300 | 685,406,912 | 8.05 |
| 2026-09-16 | 9.47 | 9.86 | 10.30 | 9.29 | +2.18% | 122,086,300 | 1,176,566,016 | 13.63 |
| 2026-09-15 | 8.97 | 9.65 | 9.98 | 8.89 | +6.39% | 119,916,800 | 1,151,343,360 | 13.38 |
| 2026-09-14 | 8.81 | 9.07 | 9.17 | 8.76 | +2.37% | 44,831,200 | 405,360,640 | 5.00 |
| 2026-09-11 | 8.57 | 8.86 | 8.91 | 8.48 | +2.78% | 38,505,100 | 336,490,976 | 4.30 |
| 2026-09-10 | 8.61 | 8.62 | 8.84 | 8.55 | -0.58% | 20,811,900 | 181,409,216 | 2.32 |
| 2026-09-09 | 8.89 | 8.67 | 9.09 | 8.61 | -2.80% | 32,379,100 | 284,570,944 | 3.61 |
| 2026-09-08 | 8.87 | 8.92 | 9.13 | 8.83 | +0.22% | 27,145,200 | 243,829,264 | 3.03 |
| 2026-09-07 | 8.95 | 8.90 | 8.99 | 8.88 | -0.56% | 20,687,500 | 184,582,800 | 2.31 |
| 2026-09-04 | 8.89 | 8.95 | 9.06 | 8.85 | +0.45% | 29,466,300 | 263,520,480 | 3.29 |
| 2026-09-03 | 8.89 | 8.91 | 9.18 | 8.85 | +0.68% | 28,850,500 | 259,135,072 | 3.22 |
| 2026-09-02 | 9.04 | 8.85 | 9.09 | 8.83 | -4.01% | 33,956,700 | 302,509,184 | 3.79 |
| 2026-09-01 | 9.05 | 9.22 | 9.39 | 8.93 | +3.02% | 53,774,000 | 492,671,680 | 6.00 |
| 2026-08-31 | 8.88 | 8.95 | 8.96 | 8.75 | -1.10% | 32,712,800 | 289,896,896 | 3.65 |
| 2026-08-28 | 8.90 | 9.05 | 9.33 | 8.85 | +1.80% | 56,067,800 | 510,591,392 | 6.26 |
| 2026-08-27 | 8.74 | 8.89 | 8.96 | 8.68 | +1.95% | 38,768,000 | 342,062,080 | 4.33 |
| 2026-08-26 | 8.68 | 8.72 | 8.75 | 8.61 | +0.46% | 19,881,600 | 172,914,000 | 2.22 |
需要全历史数据与程序化访问？
查看 国风新材 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=sz000859 获取全部历史日线。