新和成

sz002001 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）

25.89

涨跌幅

-0.23%

成交量

12,931,900 股

成交额

335,979,456 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	25.95	25.89	26.20	25.81	-0.23%	12,931,900	335,979,456	0.43
2026-10-13	26.08	25.95	26.14	25.67	-0.99%	18,266,100	473,090,592	0.60
2026-10-12	26.58	26.21	26.84	26.10	-1.39%	16,031,400	423,633,984	0.53
2026-10-09	26.18	26.58	26.71	25.87	+1.03%	22,231,800	584,516,864	0.73
2026-10-08	26.09	26.31	26.75	25.93	+1.39%	29,851,000	790,652,928	0.98
2026-09-30	25.33	25.95	26.10	25.28	+2.45%	21,310,600	550,056,320	0.70
2026-09-29	25.55	25.33	25.58	25.07	-0.82%	23,057,900	581,878,656	0.76
2026-09-28	25.60	25.54	25.85	25.41	-0.62%	13,461,900	344,344,640	0.44
2026-09-24	26.40	25.70	26.40	25.70	-2.43%	19,044,400	493,936,800	0.63
2026-09-23	26.56	26.34	26.72	26.24	-1.20%	13,597,500	358,992,160	0.45
2026-09-22	26.62	26.66	26.82	26.40	-0.37%	14,497,200	385,859,904	0.48
2026-09-21	26.23	26.76	26.85	26.23	+1.67%	21,414,300	570,472,064	0.71
2026-09-18	26.41	26.32	26.66	26.30	-0.34%	13,974,800	369,310,624	0.46
2026-09-17	26.13	26.41	26.48	26.06	+0.57%	13,708,000	360,820,864	0.45
2026-09-16	26.70	26.26	26.76	25.80	-1.83%	26,980,000	706,216,576	0.89
2026-09-15	26.75	26.75	26.98	26.66	-0.63%	11,158,700	299,252,448	0.37
2026-09-14	26.31	26.92	27.03	26.16	+1.55%	20,348,500	542,157,440	0.67
2026-09-11	26.90	26.51	26.98	26.11	-2.39%	23,555,500	622,126,016	0.78
2026-09-10	27.12	27.16	27.50	26.88	+0.67%	21,725,000	591,454,528	0.72
2026-09-09	26.61	26.98	27.05	26.56	+1.24%	18,257,900	491,231,296	0.60
2026-09-08	26.48	26.65	26.84	26.45	+0.53%	16,287,800	433,739,904	0.54
2026-09-07	26.87	26.51	26.94	26.36	-1.30%	20,801,200	551,419,392	0.69
2026-09-04	26.75	26.86	27.19	26.68	+0.52%	21,483,300	578,611,328	0.71
2026-09-03	26.70	26.72	26.89	26.54	+0.26%	19,317,000	516,172,128	0.64
2026-09-02	27.01	26.65	27.05	26.50	-1.73%	20,686,200	551,073,664	0.68
2026-09-01	27.00	27.12	27.49	26.90	+0.37%	24,484,700	666,410,752	0.81
2026-08-31	27.00	27.02	27.12	26.38	-0.44%	22,547,200	604,433,408	0.74
2026-08-28	26.95	27.14	27.29	26.72	+0.67%	25,898,700	699,381,824	0.85
2026-08-27	26.49	26.96	27.00	26.10	+1.89%	45,501,800	1,208,703,744	1.50
2026-08-26	26.30	26.46	26.65	26.13	+0.53%	20,023,900	529,436,608	0.66

需要全历史数据与程序化访问？查看新和成日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002001 获取全部历史日线。