新大陆

sz000997 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）

19.30

涨跌幅

-1.08%

成交量

7,765,300 股

成交额

150,317,760 元

换手率

0.77%

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	19.58	19.30	19.73	19.20	-1.08%	7,765,300	150,317,760	0.77
2026-10-13	19.28	19.51	19.70	19.04	+0.21%	10,631,100	206,319,408	1.06
2026-10-12	19.51	19.47	19.60	19.24	-0.71%	8,334,500	161,997,552	0.83
2026-10-09	18.90	19.61	19.68	18.72	+3.76%	12,297,400	236,542,320	1.22
2026-10-08	19.30	18.90	19.68	18.78	-2.22%	10,522,300	200,925,376	1.04
2026-09-30	19.47	19.33	19.54	19.21	+0.10%	5,943,200	115,138,520	0.59
2026-09-29	19.15	19.31	19.48	19.09	+0.63%	7,055,900	135,804,144	0.70
2026-09-28	19.50	19.19	19.65	19.03	-1.74%	9,313,600	179,374,736	0.92
2026-09-24	19.53	19.53	19.78	19.40	-0.86%	9,016,900	176,849,456	0.90
2026-09-23	19.78	19.70	19.78	19.45	-0.30%	8,443,200	165,873,152	0.84
2026-09-22	20.18	19.76	20.23	19.67	-1.45%	14,952,800	296,693,920	1.48
2026-09-21	19.69	20.05	20.19	19.59	+2.45%	15,717,700	312,762,592	1.56
2026-09-18	19.79	19.57	19.88	19.51	-0.15%	13,727,000	269,547,456	1.36
2026-09-17	19.60	19.60	19.83	19.45	-0.20%	8,811,800	173,442,384	0.87
2026-09-16	19.38	19.64	19.77	19.08	+1.03%	14,781,200	288,233,504	1.47
2026-09-15	19.80	19.44	19.93	19.39	-2.21%	11,028,600	215,767,920	1.09
2026-09-14	19.54	19.88	19.93	19.44	+1.43%	13,753,500	272,192,800	1.37
2026-09-11	20.00	19.60	20.00	19.30	-2.29%	18,842,300	368,416,096	1.87
2026-09-10	20.28	20.06	20.43	20.02	-1.57%	11,261,000	227,282,704	1.12
2026-09-09	20.81	20.38	20.85	20.25	-2.21%	18,642,800	380,896,448	1.85
2026-09-08	20.99	20.84	21.23	20.74	-1.09%	16,988,000	355,552,352	1.69
2026-09-07	21.37	21.07	21.65	21.05	-2.45%	30,137,800	639,675,136	2.99
2026-09-04	21.69	21.60	22.56	21.46	+2.42%	50,251,000	1,103,761,024	4.99
2026-09-03	20.86	21.09	21.39	20.65	+2.13%	28,687,700	606,473,600	2.85
2026-09-02	20.52	20.65	20.95	20.43	-1.24%	20,335,800	420,511,040	2.02
2026-09-01	20.52	20.91	21.21	20.33	+2.05%	33,427,400	700,722,368	3.32
2026-08-31	20.34	20.49	20.59	20.01	-0.10%	22,805,800	465,044,352	2.26
2026-08-28	20.87	20.51	20.99	20.48	-1.77%	34,740,000	718,445,888	3.45
2026-08-27	20.70	20.88	21.04	20.36	+0.92%	68,408,200	1,419,152,512	6.79
2026-08-26	20.32	20.69	20.69	19.93	+9.99%	90,405,200	1,852,710,272	8.97

需要全历史数据与程序化访问？查看新大陆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000997 获取全部历史日线。