兴欣新材

sz001358 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）

23.03

涨跌幅

-4.04%

成交量

1,242,200 股

成交额

29,061,308 元

换手率

2.44%

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	23.88	23.03	24.05	23.00	-4.04%	1,242,200	29,061,308	2.44
2026-10-13	23.89	24.00	24.15	22.94	+0.88%	1,522,400	35,822,068	2.99
2026-10-12	24.34	23.79	24.34	23.60	-1.69%	1,100,200	26,314,312	2.16
2026-10-09	23.94	24.20	24.38	23.50	+0.79%	1,712,100	40,967,868	3.36
2026-10-08	24.16	24.01	24.76	23.80	-0.66%	1,208,800	29,237,684	2.37
2026-09-30	24.99	24.17	24.99	24.08	-1.51%	1,038,800	25,334,426	2.04
2026-09-29	24.59	24.54	24.87	24.37	-0.57%	1,122,100	27,637,188	2.20
2026-09-28	25.73	24.68	25.73	24.08	-3.14%	2,920,800	72,179,384	5.73
2026-09-24	24.68	25.48	27.08	24.59	+3.03%	5,174,800	134,723,632	10.15
2026-09-23	24.89	24.73	25.24	24.44	-1.08%	1,605,100	39,572,320	3.15
2026-09-22	25.21	25.00	25.50	24.80	-0.83%	1,354,500	33,948,696	2.66
2026-09-21	24.42	25.21	25.25	24.39	+2.65%	2,368,400	58,772,008	4.65
2026-09-18	23.99	24.56	24.85	23.73	+2.55%	2,103,900	51,430,056	4.13
2026-09-17	24.15	23.95	24.50	23.72	-2.40%	2,969,300	71,318,912	5.82
2026-09-16	23.13	24.54	24.90	22.86	+6.28%	4,234,200	102,817,248	8.31
2026-09-15	23.05	23.09	23.38	22.81	-0.13%	1,041,100	24,090,226	2.04
2026-09-14	22.83	23.12	23.43	22.64	+1.36%	1,091,500	25,203,864	2.14
2026-09-11	22.97	22.81	23.34	22.51	-2.27%	1,169,800	26,627,260	2.29
2026-09-10	23.85	23.34	23.85	23.30	-2.42%	1,127,000	26,484,666	2.21
2026-09-09	24.79	23.92	24.80	23.88	-3.51%	1,917,100	46,350,064	3.76
2026-09-08	24.23	24.79	25.05	23.87	+2.57%	2,399,000	58,894,304	4.71
2026-09-07	23.90	24.17	24.40	23.38	+1.17%	1,476,600	35,495,876	2.90
2026-09-04	24.44	23.89	24.70	23.76	-1.93%	1,331,100	32,259,448	2.61
2026-09-03	24.79	24.36	24.95	24.30	-1.73%	1,091,700	26,794,790	2.14
2026-09-02	24.83	24.79	24.94	24.46	-1.04%	1,280,600	31,634,724	2.51
2026-09-01	25.91	25.05	25.92	24.96	-2.38%	1,990,800	50,154,796	3.91
2026-08-31	25.30	25.66	25.76	25.00	+0.71%	1,772,200	45,148,248	3.48
2026-08-28	25.49	25.48	25.75	25.20	+0.75%	2,171,200	55,385,796	4.26
2026-08-27	25.86	25.29	25.90	25.20	-1.33%	2,099,200	53,317,248	4.12
2026-08-26	25.70	25.63	25.97	25.26	-0.74%	1,894,100	48,560,284	3.72

需要全历史数据与程序化访问？查看兴欣新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001358 获取全部历史日线。