新洋丰

sz000902 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）

13.37

涨跌幅

-0.37%

成交量

4,950,900 股

成交额

66,586,076 元

换手率

0.43%

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	13.42	13.37	13.57	13.31	-0.37%	4,950,900	66,586,076	0.43
2026-10-13	13.31	13.42	13.54	13.11	+0.00%	10,796,100	144,236,880	0.94
2026-10-12	13.90	13.42	13.98	13.38	-4.07%	9,082,300	123,305,880	0.79
2026-10-09	13.60	13.99	14.08	13.52	+3.10%	10,761,700	149,570,480	0.94
2026-10-08	13.50	13.57	13.71	13.45	+0.52%	4,758,500	64,849,228	0.42
2026-09-30	13.44	13.50	13.63	13.37	+1.05%	3,683,100	49,723,720	0.32
2026-09-29	13.50	13.36	13.65	13.32	-1.76%	4,582,600	61,459,636	0.40
2026-09-28	13.65	13.60	13.75	13.46	-0.80%	7,019,300	95,378,248	0.61
2026-09-24	13.78	13.71	13.88	13.68	-0.72%	3,342,800	45,947,196	0.29
2026-09-23	13.79	13.81	13.90	13.66	+0.15%	4,485,800	61,855,476	0.39
2026-09-22	14.03	13.79	14.11	13.75	-1.71%	5,355,200	74,244,480	0.47
2026-09-21	13.82	14.03	14.09	13.61	+1.52%	7,380,200	102,364,800	0.65
2026-09-18	13.88	13.82	14.08	13.81	-0.29%	5,766,400	80,223,608	0.50
2026-09-17	13.79	13.86	13.94	13.60	+0.07%	5,673,400	78,235,120	0.50
2026-09-16	13.58	13.85	13.93	13.48	+1.91%	9,099,200	125,482,688	0.80
2026-09-15	13.85	13.59	13.89	13.50	-2.16%	9,731,000	132,871,800	0.85
2026-09-14	14.17	13.89	14.26	13.80	-2.05%	10,037,000	140,088,048	0.88
2026-09-11	14.22	14.18	14.42	13.88	-1.53%	14,088,800	199,062,592	1.23
2026-09-10	14.82	14.40	14.88	14.33	-2.83%	11,145,900	161,808,848	0.98
2026-09-09	14.88	14.82	14.91	14.64	-0.40%	11,772,500	174,147,120	1.03
2026-09-08	14.36	14.88	14.93	14.24	+3.62%	26,419,200	389,972,416	2.31
2026-09-07	14.39	14.36	14.40	14.20	+0.21%	6,876,400	98,468,056	0.60
2026-09-04	14.26	14.33	14.50	14.20	+0.77%	8,083,300	116,204,800	0.71
2026-09-03	14.27	14.22	14.45	14.13	-0.14%	12,507,900	178,095,744	1.09
2026-09-02	14.56	14.24	14.57	13.99	-1.79%	13,342,300	189,353,328	1.17
2026-09-01	14.30	14.50	14.67	14.20	+1.40%	13,686,400	198,658,352	1.20
2026-08-31	14.65	14.30	14.70	14.23	-1.99%	13,904,900	199,785,200	1.22
2026-08-28	14.38	14.59	14.67	14.16	+1.39%	25,582,600	370,178,496	2.24
2026-08-27	13.86	14.39	14.49	13.78	+3.82%	23,396,200	332,071,552	2.05
2026-08-26	13.60	13.86	13.94	13.52	+1.02%	12,648,500	175,000,000	1.11

需要全历史数据与程序化访问？查看新洋丰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000902 获取全部历史日线。