兆新股份
sz002256 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）
3.16
涨跌幅
-1.25%
成交量
27,873,100 股
成交额
89,469,120 元
换手率
1.38%
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 | 3.19 | 3.16 | 3.26 | 3.16 | -1.25% | 27,873,100 | 89,469,120 | 1.38 |
| 2026-10-13 | 3.21 | 3.20 | 3.22 | 3.14 | -0.62% | 29,231,000 | 92,928,376 | 1.45 |
| 2026-10-12 | 3.16 | 3.22 | 3.23 | 3.15 | +1.26% | 33,158,900 | 106,268,800 | 1.64 |
| 2026-10-09 | 3.14 | 3.18 | 3.20 | 3.05 | +0.95% | 37,385,200 | 116,515,528 | 1.85 |
| 2026-10-08 | 3.13 | 3.15 | 3.18 | 3.12 | +0.96% | 24,893,400 | 78,510,240 | 1.23 |
| 2026-09-30 | 3.15 | 3.12 | 3.15 | 3.10 | -0.32% | 18,901,200 | 58,916,440 | 0.94 |
| 2026-09-29 | 3.11 | 3.13 | 3.16 | 3.09 | +0.32% | 19,055,000 | 59,695,296 | 0.94 |
| 2026-09-28 | 3.16 | 3.12 | 3.22 | 3.12 | -0.64% | 30,333,500 | 96,090,112 | 1.50 |
| 2026-09-24 | 3.16 | 3.14 | 3.19 | 3.14 | -0.95% | 18,164,600 | 57,376,992 | 0.90 |
| 2026-09-23 | 3.23 | 3.17 | 3.24 | 3.17 | -2.46% | 28,708,000 | 91,554,608 | 1.42 |
| 2026-09-22 | 3.28 | 3.25 | 3.29 | 3.23 | -0.91% | 29,637,700 | 96,480,280 | 1.47 |
| 2026-09-21 | 3.23 | 3.28 | 3.31 | 3.22 | +1.86% | 33,827,500 | 110,799,856 | 1.68 |
| 2026-09-18 | 3.22 | 3.22 | 3.26 | 3.20 | +0.63% | 23,421,400 | 75,671,232 | 1.16 |
| 2026-09-17 | 3.23 | 3.20 | 3.23 | 3.17 | -1.84% | 30,206,900 | 96,638,248 | 1.50 |
| 2026-09-16 | 3.25 | 3.26 | 3.29 | 3.21 | +0.31% | 25,454,400 | 82,739,728 | 1.26 |
| 2026-09-15 | 3.32 | 3.25 | 3.33 | 3.24 | -2.40% | 35,863,500 | 117,573,688 | 1.78 |
| 2026-09-14 | 3.31 | 3.33 | 3.44 | 3.30 | -0.30% | 40,170,200 | 134,957,440 | 1.99 |
| 2026-09-11 | 3.36 | 3.34 | 3.37 | 3.26 | -1.47% | 52,659,200 | 173,765,264 | 2.61 |
| 2026-09-10 | 3.33 | 3.39 | 3.44 | 3.30 | +1.19% | 56,138,700 | 190,084,640 | 2.78 |
| 2026-09-09 | 3.40 | 3.35 | 3.40 | 3.33 | -1.18% | 28,631,700 | 95,856,528 | 1.42 |
| 2026-09-08 | 3.36 | 3.39 | 3.40 | 3.33 | +1.50% | 37,109,100 | 125,421,832 | 1.84 |
| 2026-09-07 | 3.29 | 3.34 | 3.38 | 3.28 | +1.21% | 31,745,000 | 106,255,352 | 1.57 |
| 2026-09-04 | 3.31 | 3.30 | 3.36 | 3.27 | +0.00% | 31,137,700 | 103,503,592 | 1.54 |
| 2026-09-03 | 3.35 | 3.30 | 3.37 | 3.30 | -1.49% | 29,790,100 | 99,035,960 | 1.48 |
| 2026-09-02 | 3.38 | 3.35 | 3.40 | 3.33 | -1.47% | 26,797,400 | 89,834,400 | 1.33 |
| 2026-09-01 | 3.35 | 3.40 | 3.43 | 3.35 | +0.89% | 36,094,900 | 122,920,368 | 1.79 |
| 2026-08-31 | 3.44 | 3.37 | 3.44 | 3.32 | -2.03% | 43,125,600 | 144,942,240 | 2.14 |
| 2026-08-28 | 3.45 | 3.44 | 3.49 | 3.40 | +0.00% | 41,523,300 | 142,541,296 | 2.06 |
| 2026-08-27 | 3.38 | 3.44 | 3.46 | 3.35 | +0.88% | 52,399,500 | 178,786,592 | 2.60 |
| 2026-08-26 | 3.36 | 3.41 | 3.48 | 3.35 | +0.89% | 57,377,900 | 196,010,432 | 2.84 |
需要全历史数据与程序化访问？
查看 兆新股份 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=sz002256 获取全部历史日线。