新时达

sz002527 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）

9.93

涨跌幅

-2.07%

成交量

4,295,400 股

成交额

42,917,132 元

换手率

0.77%

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	10.14	9.93	10.14	9.91	-2.07%	4,295,400	42,917,132	0.77
2026-10-13	10.11	10.14	10.23	9.91	-0.88%	5,677,600	57,185,876	1.02
2026-10-12	10.37	10.23	10.47	10.21	-1.35%	3,842,600	39,524,520	0.69
2026-10-09	10.31	10.37	10.43	9.98	+0.19%	6,783,300	69,086,640	1.21
2026-10-08	10.65	10.35	10.80	10.28	-2.27%	4,878,600	51,207,456	0.87
2026-09-30	10.65	10.59	10.88	10.56	-0.38%	3,979,700	42,539,684	0.71
2026-09-29	10.57	10.63	10.67	10.44	+1.53%	3,779,700	40,026,280	0.68
2026-09-28	10.81	10.47	10.88	10.41	-2.60%	5,267,800	55,745,248	0.94
2026-09-24	10.70	10.75	11.06	10.60	+0.47%	8,611,000	93,548,776	1.54
2026-09-23	10.73	10.70	10.75	10.60	+0.28%	3,016,200	32,204,084	0.54
2026-09-22	10.80	10.67	10.87	10.64	-1.02%	4,095,600	43,975,500	0.73
2026-09-21	10.98	10.78	10.98	10.74	+0.47%	4,495,700	48,705,212	0.80
2026-09-18	10.78	10.73	10.83	10.57	+1.42%	4,119,700	44,077,212	0.74
2026-09-17	10.56	10.58	10.65	10.40	+0.67%	3,618,300	38,221,764	0.65
2026-09-16	10.44	10.51	10.60	10.30	+0.19%	4,018,500	42,013,860	0.72
2026-09-15	10.71	10.49	10.72	10.45	-2.42%	3,314,200	35,055,488	0.59
2026-09-14	10.65	10.75	10.88	10.61	+0.37%	3,731,200	40,237,080	0.67
2026-09-11	10.67	10.71	10.77	10.44	-1.02%	7,213,100	76,406,088	1.29
2026-09-10	11.01	10.82	11.11	10.81	-2.70%	6,677,400	72,823,832	1.20
2026-09-09	11.27	11.12	11.35	11.10	-1.68%	6,105,300	68,258,104	1.09
2026-09-08	11.43	11.31	11.53	11.24	-0.53%	6,187,800	70,382,256	1.11
2026-09-07	11.03	11.37	11.41	10.95	+2.90%	7,543,500	84,877,080	1.35
2026-09-04	11.27	11.05	11.43	11.00	-2.21%	5,996,900	67,039,396	1.07
2026-09-03	11.26	11.30	11.58	11.20	+0.98%	6,233,100	70,897,368	1.12
2026-09-02	11.11	11.19	11.24	11.01	+0.00%	4,172,000	46,489,996	0.75
2026-09-01	11.24	11.19	11.29	11.12	-0.44%	4,260,200	47,744,916	0.76
2026-08-31	10.87	11.24	11.26	10.86	+1.54%	6,545,700	72,730,336	1.17
2026-08-28	11.20	11.07	11.20	11.01	-1.16%	5,985,500	66,397,164	1.07
2026-08-27	11.20	11.20	11.30	11.12	+0.00%	5,480,400	61,448,000	0.98
2026-08-26	11.33	11.20	11.48	11.15	-0.97%	5,687,100	64,060,668	1.02

需要全历史数据与程序化访问？查看新时达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002527 获取全部历史日线。