新乡化纤
sz000949 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）
6.53
涨跌幅
-7.24%
成交量
64,522,300 股
成交额
436,102,464 元
换手率
3.90%
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 | 7.00 | 6.53 | 7.06 | 6.46 | -7.24% | 64,522,300 | 436,102,464 | 3.90 |
| 2026-10-13 | 6.72 | 7.04 | 7.14 | 6.60 | +2.77% | 75,897,500 | 528,367,584 | 4.58 |
| 2026-10-12 | 7.06 | 6.85 | 7.22 | 6.79 | -2.70% | 96,590,100 | 675,491,776 | 5.83 |
| 2026-10-09 | 6.69 | 7.04 | 7.15 | 6.60 | +6.83% | 96,640,000 | 664,955,264 | 5.83 |
| 2026-10-08 | 6.44 | 6.59 | 6.88 | 6.40 | +2.33% | 55,639,700 | 368,627,136 | 3.36 |
| 2026-09-30 | 6.44 | 6.44 | 6.53 | 6.35 | +0.47% | 26,269,600 | 169,685,856 | 1.59 |
| 2026-09-29 | 6.57 | 6.41 | 6.60 | 6.28 | -2.58% | 39,239,700 | 250,605,984 | 2.37 |
| 2026-09-28 | 6.85 | 6.58 | 6.89 | 6.48 | -4.08% | 32,926,700 | 217,548,768 | 1.99 |
| 2026-09-24 | 6.93 | 6.86 | 6.98 | 6.85 | -1.15% | 22,556,000 | 155,715,024 | 1.36 |
| 2026-09-23 | 6.90 | 6.94 | 7.06 | 6.86 | +0.14% | 21,526,300 | 149,023,296 | 1.30 |
| 2026-09-22 | 7.02 | 6.93 | 7.05 | 6.81 | -1.14% | 26,185,500 | 180,964,144 | 1.58 |
| 2026-09-21 | 6.83 | 7.01 | 7.05 | 6.78 | +2.49% | 31,436,500 | 218,613,088 | 1.90 |
| 2026-09-18 | 6.85 | 6.84 | 6.85 | 6.55 | +0.74% | 45,823,900 | 307,949,536 | 2.77 |
| 2026-09-17 | 6.60 | 6.79 | 6.88 | 6.60 | +1.80% | 50,289,200 | 340,380,800 | 3.04 |
| 2026-09-16 | 6.48 | 6.67 | 6.74 | 6.44 | +2.93% | 49,539,400 | 327,397,440 | 2.99 |
| 2026-09-15 | 6.60 | 6.48 | 6.62 | 6.46 | -1.07% | 36,580,200 | 238,936,576 | 2.21 |
| 2026-09-14 | 6.27 | 6.55 | 6.70 | 6.24 | +3.48% | 68,005,000 | 444,807,520 | 4.11 |
| 2026-09-11 | 6.79 | 6.33 | 6.79 | 6.21 | -7.46% | 91,599,000 | 580,195,840 | 5.53 |
| 2026-09-10 | 7.29 | 6.84 | 7.30 | 6.81 | -6.94% | 57,853,500 | 400,922,240 | 3.49 |
| 2026-09-09 | 7.37 | 7.35 | 7.43 | 7.22 | -0.94% | 44,539,000 | 325,628,704 | 2.69 |
| 2026-09-08 | 7.61 | 7.42 | 7.62 | 7.39 | -1.98% | 49,825,300 | 371,588,768 | 3.01 |
| 2026-09-07 | 7.69 | 7.57 | 7.75 | 7.55 | -2.82% | 53,965,300 | 410,959,872 | 3.26 |
| 2026-09-04 | 7.99 | 7.79 | 8.05 | 7.74 | -2.01% | 61,772,900 | 488,104,288 | 3.73 |
| 2026-09-03 | 8.00 | 7.95 | 8.18 | 7.85 | +0.25% | 52,141,600 | 416,027,296 | 3.15 |
| 2026-09-02 | 8.00 | 7.93 | 8.09 | 7.81 | +1.02% | 69,796,100 | 552,736,000 | 4.21 |
| 2026-09-01 | 7.46 | 7.85 | 7.98 | 7.43 | +4.53% | 89,867,200 | 703,237,888 | 5.43 |
| 2026-08-31 | 7.38 | 7.51 | 7.67 | 7.26 | +1.76% | 77,019,700 | 574,411,840 | 4.65 |
| 2026-08-28 | 7.20 | 7.38 | 7.47 | 7.15 | +2.07% | 55,979,700 | 409,427,616 | 3.38 |
| 2026-08-27 | 7.05 | 7.23 | 7.26 | 7.00 | +2.41% | 41,828,200 | 299,382,656 | 2.53 |
| 2026-08-26 | 7.02 | 7.06 | 7.21 | 6.91 | +0.28% | 38,655,100 | 272,780,544 | 2.33 |
需要全历史数据与程序化访问？
查看 新乡化纤 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=sz000949 获取全部历史日线。