新朋股份
sz002328 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）
7.40
涨跌幅
-2.89%
成交量
15,890,700 股
成交额
118,535,264 元
换手率
2.78%
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 | 7.58 | 7.40 | 7.58 | 7.38 | -2.89% | 15,890,700 | 118,535,264 | 2.78 |
| 2026-10-13 | 7.49 | 7.62 | 7.67 | 7.26 | -0.26% | 27,470,600 | 205,066,928 | 4.81 |
| 2026-10-12 | 7.74 | 7.64 | 7.77 | 7.56 | -2.18% | 20,450,700 | 156,696,096 | 3.58 |
| 2026-10-09 | 7.87 | 7.81 | 7.89 | 7.44 | -0.89% | 33,301,300 | 255,006,400 | 5.84 |
| 2026-10-08 | 8.09 | 7.88 | 8.21 | 7.80 | -2.84% | 32,995,900 | 264,018,384 | 5.78 |
| 2026-09-30 | 8.35 | 8.11 | 8.42 | 8.08 | -1.82% | 33,518,100 | 275,252,192 | 5.87 |
| 2026-09-29 | 8.31 | 8.26 | 8.48 | 8.23 | +0.00% | 40,163,500 | 335,377,408 | 7.04 |
| 2026-09-28 | 8.84 | 8.26 | 8.85 | 8.22 | -5.60% | 61,205,000 | 511,972,448 | 10.72 |
| 2026-09-24 | 8.70 | 8.75 | 9.23 | 8.70 | -1.91% | 68,095,500 | 607,010,880 | 11.93 |
| 2026-09-23 | 8.80 | 8.92 | 9.19 | 8.80 | +1.71% | 78,595,400 | 703,360,448 | 13.77 |
| 2026-09-22 | 8.60 | 8.77 | 9.17 | 8.50 | +3.18% | 104,979,600 | 919,992,192 | 18.40 |
| 2026-09-21 | 8.20 | 8.50 | 8.57 | 8.16 | +3.66% | 74,075,200 | 623,428,992 | 12.98 |
| 2026-09-18 | 8.14 | 8.20 | 8.20 | 8.00 | +1.86% | 35,929,900 | 291,574,624 | 6.30 |
| 2026-09-17 | 8.19 | 8.05 | 8.21 | 7.96 | -1.47% | 35,720,700 | 288,256,480 | 6.26 |
| 2026-09-16 | 8.14 | 8.17 | 8.21 | 8.04 | +0.25% | 35,310,400 | 287,387,040 | 6.19 |
| 2026-09-15 | 8.31 | 8.15 | 8.37 | 8.13 | -2.63% | 33,696,800 | 277,204,608 | 5.90 |
| 2026-09-14 | 8.45 | 8.37 | 8.50 | 8.30 | -0.95% | 36,599,000 | 307,053,184 | 6.41 |
| 2026-09-11 | 8.65 | 8.45 | 8.70 | 8.27 | -3.43% | 46,864,000 | 395,123,744 | 8.21 |
| 2026-09-10 | 8.91 | 8.75 | 8.95 | 8.70 | -3.63% | 68,046,600 | 597,592,256 | 11.92 |
| 2026-09-09 | 9.32 | 9.08 | 9.51 | 9.01 | -2.47% | 83,824,600 | 770,958,272 | 14.69 |
| 2026-09-08 | 9.50 | 9.31 | 9.52 | 9.12 | -2.62% | 98,937,200 | 920,203,968 | 17.34 |
| 2026-09-07 | 9.84 | 9.56 | 9.95 | 9.41 | -4.02% | 113,963,200 | 1,090,458,752 | 19.97 |
| 2026-09-04 | 10.40 | 9.96 | 10.61 | 9.83 | -1.39% | 164,650,900 | 1,663,555,200 | 28.85 |
| 2026-09-03 | 9.28 | 10.10 | 10.10 | 9.19 | +10.02% | 150,479,200 | 1,451,661,824 | 26.37 |
| 2026-09-02 | 8.74 | 9.18 | 9.46 | 8.66 | +3.61% | 129,431,200 | 1,175,559,296 | 22.68 |
| 2026-09-01 | 8.70 | 8.86 | 9.16 | 8.62 | +4.24% | 152,090,700 | 1,349,922,304 | 26.65 |
| 2026-08-31 | 7.71 | 8.50 | 8.50 | 7.71 | +9.96% | 50,798,000 | 420,150,272 | 8.90 |
| 2026-08-28 | 7.74 | 7.73 | 7.84 | 7.63 | -0.39% | 43,960,600 | 340,878,240 | 7.70 |
| 2026-08-27 | 7.34 | 7.76 | 7.96 | 7.34 | +4.72% | 47,392,700 | 365,043,712 | 8.30 |
| 2026-08-26 | 7.46 | 7.41 | 7.50 | 7.32 | -0.80% | 24,645,200 | 182,811,296 | 4.32 |
需要全历史数据与程序化访问？
查看 新朋股份 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=sz002328 获取全部历史日线。