新联电子
sz002546 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）
7.18
涨跌幅
-3.10%
成交量
11,121,400 股
成交额
80,740,800 元
换手率
1.39%
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 | 7.35 | 7.18 | 7.40 | 7.17 | -3.10% | 11,121,400 | 80,740,800 | 1.39 |
| 2026-10-13 | 7.35 | 7.41 | 7.43 | 7.21 | +0.27% | 10,108,300 | 74,016,872 | 1.26 |
| 2026-10-12 | 7.42 | 7.39 | 7.51 | 7.37 | -0.54% | 9,606,700 | 71,459,328 | 1.20 |
| 2026-10-09 | 7.36 | 7.43 | 7.44 | 7.19 | +0.95% | 10,720,700 | 78,458,496 | 1.34 |
| 2026-10-08 | 7.31 | 7.36 | 7.45 | 7.31 | +0.27% | 6,492,400 | 47,972,348 | 0.81 |
| 2026-09-30 | 7.32 | 7.34 | 7.39 | 7.31 | +0.82% | 4,614,700 | 33,925,276 | 0.58 |
| 2026-09-29 | 7.25 | 7.28 | 7.33 | 7.23 | +0.28% | 4,987,000 | 36,378,392 | 0.62 |
| 2026-09-28 | 7.40 | 7.26 | 7.40 | 7.20 | -1.49% | 8,111,900 | 58,942,720 | 1.01 |
| 2026-09-24 | 7.46 | 7.37 | 7.49 | 7.37 | -1.21% | 7,282,800 | 54,017,300 | 0.91 |
| 2026-09-23 | 7.58 | 7.46 | 7.61 | 7.46 | -1.71% | 9,131,500 | 68,450,128 | 1.14 |
| 2026-09-22 | 7.66 | 7.59 | 7.67 | 7.57 | -0.78% | 11,213,800 | 85,434,792 | 1.40 |
| 2026-09-21 | 7.60 | 7.65 | 7.66 | 7.57 | +0.53% | 9,012,900 | 68,707,672 | 1.12 |
| 2026-09-18 | 7.52 | 7.61 | 7.62 | 7.52 | +1.47% | 10,211,000 | 77,485,160 | 1.27 |
| 2026-09-17 | 7.47 | 7.50 | 7.56 | 7.45 | -0.27% | 5,590,500 | 41,913,896 | 0.70 |
| 2026-09-16 | 7.41 | 7.52 | 7.55 | 7.41 | +1.21% | 8,145,700 | 61,025,152 | 1.02 |
| 2026-09-15 | 7.52 | 7.43 | 7.57 | 7.42 | -1.59% | 7,833,400 | 58,696,592 | 0.98 |
| 2026-09-14 | 7.52 | 7.55 | 7.63 | 7.49 | +0.13% | 6,418,700 | 48,632,712 | 0.80 |
| 2026-09-11 | 7.55 | 7.54 | 7.58 | 7.42 | -0.79% | 12,070,700 | 90,432,040 | 1.51 |
| 2026-09-10 | 7.76 | 7.60 | 7.76 | 7.59 | -2.19% | 11,763,600 | 89,865,848 | 1.47 |
| 2026-09-09 | 7.75 | 7.77 | 7.78 | 7.71 | +0.00% | 9,761,300 | 75,623,288 | 1.22 |
| 2026-09-08 | 7.75 | 7.77 | 7.80 | 7.70 | +0.52% | 11,513,000 | 89,250,480 | 1.44 |
| 2026-09-07 | 7.93 | 7.73 | 7.98 | 7.71 | -2.52% | 21,207,500 | 164,976,192 | 2.65 |
| 2026-09-04 | 8.00 | 7.93 | 8.09 | 7.89 | -0.63% | 14,929,000 | 119,540,848 | 1.86 |
| 2026-09-03 | 8.01 | 7.98 | 8.09 | 7.91 | +0.38% | 11,507,400 | 91,932,528 | 1.44 |
| 2026-09-02 | 8.00 | 7.95 | 8.02 | 7.88 | -1.00% | 11,157,300 | 88,656,560 | 1.39 |
| 2026-09-01 | 7.98 | 8.03 | 8.08 | 7.95 | +0.37% | 11,785,500 | 94,752,896 | 1.47 |
| 2026-08-31 | 7.93 | 8.00 | 8.02 | 7.87 | +0.63% | 10,681,100 | 84,900,488 | 1.33 |
| 2026-08-28 | 7.97 | 7.95 | 8.02 | 7.94 | -1.00% | 10,648,300 | 84,900,304 | 1.33 |
| 2026-08-27 | 7.97 | 8.03 | 8.04 | 7.87 | +0.25% | 12,816,100 | 102,249,224 | 1.60 |
| 2026-08-26 | 7.95 | 8.01 | 8.06 | 7.88 | +1.14% | 12,420,500 | 99,285,912 | 1.55 |
需要全历史数据与程序化访问？
查看 新联电子 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=sz002546 获取全部历史日线。