永新股份

sz002014 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）

11.43

涨跌幅

+1.87%

成交量

4,981,300 股

成交额

56,961,224 元

换手率

0.82%

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	11.25	11.43	11.61	11.20	+1.87%	4,981,300	56,961,224	0.82
2026-10-13	11.24	11.22	11.32	11.15	-0.27%	1,743,400	19,576,652	0.29
2026-10-12	11.30	11.25	11.41	11.21	-0.53%	3,432,700	38,869,216	0.56
2026-10-09	11.18	11.31	11.34	11.10	+1.07%	2,950,000	33,227,016	0.48
2026-10-08	11.20	11.19	11.29	11.11	-0.18%	3,086,700	34,534,864	0.51
2026-09-30	11.08	11.21	11.25	11.03	+1.26%	1,958,400	21,909,258	0.32
2026-09-29	10.95	11.07	11.12	10.95	+0.82%	1,836,100	20,296,390	0.30
2026-09-28	10.96	10.98	11.00	10.82	+0.18%	1,735,600	18,954,714	0.28
2026-09-24	10.93	10.96	11.02	10.83	+0.55%	1,665,700	18,231,174	0.27
2026-09-23	10.91	10.90	10.98	10.89	-0.37%	930,100	10,166,484	0.15
2026-09-22	11.03	10.94	11.03	10.93	-0.55%	1,359,300	14,891,105	0.22
2026-09-21	10.99	11.00	11.05	10.94	+0.27%	1,517,100	16,671,120	0.25
2026-09-18	11.05	10.97	11.11	10.95	-0.09%	1,401,000	15,451,276	0.23
2026-09-17	11.01	10.98	11.10	10.84	-0.18%	2,682,900	29,348,360	0.44
2026-09-16	11.13	11.00	11.18	10.96	-3.51%	2,216,700	24,448,954	0.36
2026-09-15	11.43	11.40	11.50	11.35	-0.44%	2,635,500	30,080,624	0.43
2026-09-14	11.32	11.45	11.49	11.30	+1.06%	3,065,800	35,026,272	0.50
2026-09-11	11.34	11.33	11.43	11.18	-0.18%	3,525,300	39,836,448	0.58
2026-09-10	11.40	11.35	11.53	11.30	-0.53%	3,020,000	34,453,948	0.49
2026-09-09	11.31	11.41	11.46	11.23	+0.62%	3,289,800	37,318,036	0.54
2026-09-08	11.53	11.34	11.59	11.21	-1.48%	4,658,300	52,830,600	0.76
2026-09-07	11.57	11.51	11.62	11.41	-0.26%	4,714,700	54,435,516	0.77
2026-09-04	11.40	11.54	11.55	11.36	+1.14%	2,962,600	34,037,108	0.49
2026-09-03	11.45	11.41	11.53	11.32	-0.35%	2,450,800	28,074,518	0.40
2026-09-02	11.39	11.45	11.52	11.36	-0.69%	3,001,300	34,374,080	0.49
2026-09-01	11.33	11.53	11.58	11.30	+1.59%	4,282,900	49,315,880	0.70
2026-08-31	11.25	11.35	11.48	11.21	+0.89%	5,017,100	57,013,924	0.82
2026-08-28	11.20	11.25	11.32	11.10	+0.63%	3,840,800	43,207,712	0.63
2026-08-27	11.20	11.18	11.25	11.08	-0.45%	2,828,800	31,609,494	0.46
2026-08-26	11.15	11.23	11.34	11.13	+0.72%	3,596,600	40,524,200	0.59

需要全历史数据与程序化访问？查看永新股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002014 获取全部历史日线。