金新农
sz002548 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）
3.75
涨跌幅
-2.34%
成交量
14,334,900 股
成交额
54,353,516 元
换手率
1.78%
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 | 3.83 | 3.75 | 3.87 | 3.74 | -2.34% | 14,334,900 | 54,353,516 | 1.78 |
| 2026-10-13 | 3.78 | 3.84 | 3.88 | 3.71 | +0.26% | 20,480,700 | 77,711,848 | 2.55 |
| 2026-10-12 | 3.95 | 3.83 | 3.99 | 3.81 | -2.79% | 26,305,200 | 101,891,912 | 3.27 |
| 2026-10-09 | 3.84 | 3.94 | 3.96 | 3.78 | +2.34% | 24,621,800 | 95,194,568 | 3.06 |
| 2026-10-08 | 3.94 | 3.85 | 3.98 | 3.81 | -2.28% | 18,185,800 | 70,647,120 | 2.26 |
| 2026-09-30 | 3.95 | 3.94 | 3.96 | 3.89 | +0.51% | 12,979,900 | 50,881,768 | 1.61 |
| 2026-09-29 | 3.92 | 3.92 | 3.97 | 3.79 | +1.55% | 21,286,000 | 83,340,800 | 2.65 |
| 2026-09-28 | 3.84 | 3.86 | 3.95 | 3.77 | +1.05% | 23,104,800 | 88,548,136 | 2.87 |
| 2026-09-24 | 3.90 | 3.82 | 3.95 | 3.80 | -2.80% | 24,491,100 | 94,414,704 | 3.04 |
| 2026-09-23 | 4.03 | 3.93 | 4.03 | 3.92 | -2.48% | 21,945,900 | 86,937,136 | 2.73 |
| 2026-09-22 | 4.15 | 4.03 | 4.15 | 3.99 | -2.66% | 28,475,900 | 115,246,848 | 3.54 |
| 2026-09-21 | 4.02 | 4.14 | 4.16 | 3.98 | +3.24% | 27,493,800 | 112,934,968 | 3.42 |
| 2026-09-18 | 3.95 | 4.01 | 4.04 | 3.92 | +0.75% | 25,119,700 | 100,160,768 | 3.12 |
| 2026-09-17 | 3.91 | 3.98 | 4.02 | 3.84 | +0.76% | 29,736,100 | 116,873,584 | 3.70 |
| 2026-09-16 | 3.94 | 3.95 | 4.01 | 3.88 | +0.00% | 26,125,200 | 103,368,320 | 3.25 |
| 2026-09-15 | 4.15 | 3.95 | 4.22 | 3.95 | -4.59% | 37,399,000 | 152,419,216 | 4.65 |
| 2026-09-14 | 4.32 | 4.14 | 4.35 | 4.12 | -5.05% | 36,667,600 | 154,030,544 | 4.56 |
| 2026-09-11 | 4.47 | 4.36 | 4.50 | 4.29 | -3.33% | 37,995,200 | 165,753,328 | 4.72 |
| 2026-09-10 | 4.69 | 4.51 | 4.77 | 4.49 | -4.45% | 53,466,600 | 244,374,016 | 6.65 |
| 2026-09-09 | 4.59 | 4.72 | 4.80 | 4.56 | +1.51% | 78,164,200 | 367,373,760 | 9.72 |
| 2026-09-08 | 4.59 | 4.65 | 4.65 | 4.51 | +1.75% | 59,527,200 | 273,994,272 | 7.40 |
| 2026-09-07 | 4.55 | 4.57 | 4.69 | 4.49 | -0.22% | 74,784,400 | 341,345,440 | 9.30 |
| 2026-09-04 | 4.24 | 4.58 | 4.63 | 4.18 | +8.79% | 61,752,500 | 278,486,272 | 7.68 |
| 2026-09-03 | 4.29 | 4.21 | 4.36 | 4.19 | -1.86% | 20,872,300 | 88,679,640 | 2.59 |
| 2026-09-02 | 4.38 | 4.29 | 4.38 | 4.25 | -2.94% | 24,004,800 | 103,157,648 | 2.98 |
| 2026-09-01 | 4.30 | 4.42 | 4.46 | 4.28 | +2.79% | 28,263,700 | 124,897,744 | 3.51 |
| 2026-08-31 | 4.37 | 4.30 | 4.43 | 4.27 | -0.92% | 26,940,000 | 116,658,664 | 3.35 |
| 2026-08-28 | 4.27 | 4.34 | 4.37 | 4.20 | +1.17% | 27,756,300 | 119,493,592 | 3.45 |
| 2026-08-27 | 4.19 | 4.29 | 4.30 | 4.14 | +2.63% | 27,343,800 | 116,537,696 | 3.40 |
| 2026-08-26 | 4.10 | 4.18 | 4.24 | 4.08 | +1.46% | 24,969,100 | 104,796,536 | 3.10 |
需要全历史数据与程序化访问？
查看 金新农 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=sz002548 获取全部历史日线。