新亚电缆

sz001382 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）

16.10

涨跌幅

-2.72%

成交量

1,897,800 股

成交额

30,701,572 元

换手率

3.01%

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	16.45	16.10	16.55	16.00	-2.72%	1,897,800	30,701,572	3.01
2026-10-13	16.59	16.55	16.63	16.13	-0.42%	2,043,200	33,463,942	3.24
2026-10-12	16.56	16.62	16.88	16.49	+0.36%	2,101,800	34,985,900	3.34
2026-10-09	16.41	16.56	16.56	16.13	+1.10%	1,501,500	24,535,476	2.38
2026-10-08	16.41	16.38	16.60	16.30	-0.30%	1,041,900	17,130,336	1.65
2026-09-30	16.65	16.43	16.73	16.39	-0.12%	1,289,700	21,326,786	2.05
2026-09-29	16.38	16.45	16.56	16.26	+0.43%	910,900	14,965,256	1.45
2026-09-28	16.43	16.38	16.50	16.14	-0.18%	1,245,900	20,289,284	1.98
2026-09-24	16.41	16.41	16.49	16.35	-0.06%	843,100	13,835,666	1.34
2026-09-23	16.58	16.42	16.63	16.40	-0.97%	1,427,200	23,510,054	2.27
2026-09-22	16.70	16.58	16.76	16.51	-0.60%	1,392,000	23,077,672	2.21
2026-09-21	16.52	16.68	16.70	16.45	+0.97%	1,491,100	24,789,608	2.37
2026-09-18	16.18	16.52	16.58	16.18	+2.48%	2,272,500	37,384,836	3.61
2026-09-17	16.27	16.12	16.42	15.96	-1.83%	2,038,900	32,854,138	3.24
2026-09-16	16.26	16.42	16.70	16.26	+0.98%	2,804,000	46,141,852	4.45
2026-09-15	16.21	16.26	16.45	16.11	-0.55%	1,765,600	28,739,088	2.80
2026-09-14	16.38	16.35	16.69	16.15	-0.12%	1,760,500	28,912,608	2.79
2026-09-11	16.23	16.37	16.64	15.97	-0.43%	2,676,200	43,638,100	4.25
2026-09-10	16.90	16.44	16.92	16.34	-3.07%	3,167,700	52,545,744	5.03
2026-09-09	16.90	16.96	17.07	16.79	+0.12%	2,187,300	37,086,432	3.47
2026-09-08	17.01	16.94	17.12	16.84	-0.35%	2,423,600	41,056,984	3.85
2026-09-07	17.21	17.00	17.32	16.74	-1.33%	3,314,900	56,182,844	5.26
2026-09-04	17.27	17.23	17.55	17.15	-0.06%	5,372,000	93,085,696	8.53
2026-09-03	17.35	17.24	17.89	16.99	+1.06%	5,542,900	95,970,536	8.80
2026-09-02	16.67	17.06	17.11	16.42	+2.09%	4,411,700	74,698,624	7.00
2026-09-01	16.50	16.71	16.78	16.37	+1.40%	2,117,100	35,311,264	3.36
2026-08-31	16.38	16.48	16.53	16.22	+0.06%	1,673,100	27,420,180	2.66
2026-08-28	16.66	16.47	16.66	16.43	-1.14%	2,085,800	34,426,108	3.31
2026-08-27	16.64	16.66	16.76	16.34	+0.12%	3,188,500	52,819,716	5.06
2026-08-26	16.77	16.64	17.03	16.64	-0.95%	1,961,600	33,003,596	3.11

需要全历史数据与程序化访问？查看新亚电缆日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001382 获取全部历史日线。