控制台 登录/注册

新宝股份

sz002705 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）
11.61
涨跌幅
-1.19%
成交量
4,302,300 股
成交额
50,031,200 元
换手率
0.53%
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 11.75 11.61 11.76 11.56 -1.19% 4,302,300 50,031,200 0.53
2026-10-13 11.68 11.75 11.76 11.48 +0.26% 7,268,400 84,575,360 0.90
2026-10-12 11.71 11.72 11.95 11.60 +0.26% 5,886,200 68,979,336 0.73
2026-10-09 11.53 11.69 11.73 11.53 +0.86% 7,749,900 90,230,656 0.96
2026-10-08 11.64 11.59 11.86 11.51 -0.26% 8,678,600 101,272,864 1.07
2026-09-30 11.56 11.62 11.80 11.51 +0.52% 7,613,400 88,471,872 0.94
2026-09-29 11.93 11.56 11.93 11.46 -3.51% 14,154,200 164,558,368 1.75
2026-09-28 12.01 11.98 12.38 11.87 +1.78% 21,410,200 259,602,960 2.65
2026-09-24 11.65 11.77 11.81 11.61 +0.77% 6,973,300 81,846,384 0.86
2026-09-23 11.80 11.68 11.89 11.61 -0.93% 6,154,900 72,233,680 0.76
2026-09-22 11.71 11.79 11.99 11.65 +0.94% 8,920,700 105,396,656 1.10
2026-09-21 11.78 11.68 11.99 11.55 +0.00% 9,660,400 112,963,976 1.20
2026-09-18 11.50 11.68 11.95 11.43 +2.46% 13,115,600 154,265,696 1.62
2026-09-17 11.25 11.40 11.47 11.15 +1.88% 8,538,300 96,842,960 1.06
2026-09-16 11.09 11.19 11.22 10.88 +0.99% 5,709,100 63,078,160 0.71
2026-09-15 11.16 11.08 11.19 11.03 -0.54% 2,008,900 22,283,266 0.25
2026-09-14 11.10 11.14 11.22 11.02 +0.36% 3,047,600 33,949,088 0.38
2026-09-11 11.12 11.10 11.18 10.97 -0.89% 3,567,400 39,414,576 0.44
2026-09-10 11.25 11.20 11.28 11.16 -0.62% 2,168,200 24,280,162 0.27
2026-09-09 11.39 11.27 11.40 11.26 -1.05% 2,676,200 30,248,604 0.33
2026-09-08 11.35 11.39 11.52 11.31 +0.35% 4,660,100 53,187,472 0.58
2026-09-07 11.14 11.35 11.37 11.11 +1.79% 4,296,800 48,466,360 0.53
2026-09-04 11.00 11.15 11.23 11.00 +1.64% 4,632,200 51,548,160 0.57
2026-09-03 11.10 10.97 11.11 10.97 -0.72% 3,581,700 39,489,304 0.44
2026-09-02 11.22 11.05 11.22 10.99 -1.69% 4,375,400 48,377,076 0.54
2026-09-01 11.20 11.24 11.30 11.16 +0.36% 3,809,100 42,838,748 0.47
2026-08-31 11.25 11.20 11.29 11.14 -0.80% 3,505,500 39,253,488 0.43
2026-08-28 11.26 11.29 11.32 11.22 +0.27% 3,351,300 37,762,596 0.41
2026-08-27 11.23 11.26 11.29 11.17 -0.27% 3,307,400 37,178,940 0.41
2026-08-26 11.26 11.29 11.37 11.20 +0.09% 4,356,100 49,139,756 0.54
需要全历史数据与程序化访问？ 查看 新宝股份 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=sz002705 获取全部历史日线。