新北洋

sz002376 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）

6.77

涨跌幅

+0.15%

成交量

13,291,200 股

成交额

89,711,616 元

换手率

1.69%

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	6.72	6.77	6.84	6.65	+0.15%	13,291,200	89,711,616	1.69
2026-10-13	6.60	6.76	6.79	6.49	+1.50%	13,500,500	89,698,376	1.71
2026-10-12	6.64	6.66	6.79	6.60	+0.91%	13,327,600	89,028,112	1.69
2026-10-09	6.42	6.60	6.62	6.28	+2.80%	11,730,700	75,434,792	1.49
2026-10-08	6.50	6.42	6.60	6.40	-1.98%	8,082,700	52,374,628	1.03
2026-09-30	6.62	6.55	6.63	6.51	-0.61%	7,480,800	48,999,364	0.95
2026-09-29	6.65	6.59	6.70	6.56	-1.20%	13,654,400	90,647,320	1.73
2026-09-28	6.79	6.67	6.79	6.60	-1.19%	8,029,600	53,587,192	1.02
2026-09-24	6.71	6.75	6.80	6.69	+0.30%	8,525,900	57,634,556	1.08
2026-09-23	6.79	6.73	6.81	6.69	-1.32%	8,275,900	55,757,848	1.05
2026-09-22	6.71	6.82	6.86	6.69	+1.49%	11,682,900	79,464,568	1.48
2026-09-21	6.57	6.72	6.76	6.56	+2.44%	10,331,800	68,980,920	1.31
2026-09-18	6.54	6.56	6.63	6.52	+0.61%	7,350,100	48,382,336	0.93
2026-09-17	6.42	6.52	6.54	6.42	+0.77%	7,388,200	47,978,516	0.94
2026-09-16	6.37	6.47	6.49	6.32	+1.57%	6,754,200	43,478,244	0.86
2026-09-15	6.47	6.37	6.50	6.36	-1.39%	6,285,800	40,261,344	0.80
2026-09-14	6.44	6.46	6.52	6.43	+0.00%	6,233,600	40,338,288	0.79
2026-09-11	6.51	6.46	6.52	6.37	-1.22%	8,015,100	51,579,404	1.02
2026-09-10	6.61	6.54	6.62	6.52	-1.51%	6,345,600	41,649,336	0.81
2026-09-09	6.63	6.64	6.76	6.61	-0.15%	8,664,200	57,915,752	1.10
2026-09-08	6.67	6.65	6.69	6.61	+0.15%	7,003,700	46,680,364	0.89
2026-09-07	6.67	6.64	6.70	6.61	-0.60%	8,412,500	55,920,344	1.07
2026-09-04	6.75	6.68	6.83	6.65	-0.15%	10,559,200	71,318,592	1.34
2026-09-03	6.86	6.69	6.88	6.68	-1.62%	8,797,100	59,290,320	1.12
2026-09-02	6.85	6.80	6.87	6.75	-1.16%	10,689,100	72,793,856	1.36
2026-09-01	6.80	6.88	6.89	6.78	+1.18%	12,217,600	83,776,824	1.55
2026-08-31	6.74	6.80	6.87	6.68	+0.74%	19,669,000	133,774,272	2.50
2026-08-28	6.76	6.75	6.81	6.70	-0.44%	9,207,800	62,344,828	1.17
2026-08-27	6.69	6.78	6.80	6.67	+1.35%	12,189,900	82,411,248	1.55
2026-08-26	6.73	6.69	6.77	6.68	-1.33%	10,788,300	72,482,176	1.37

需要全历史数据与程序化访问？查看新北洋日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002376 获取全部历史日线。