新宏泽

sz002836 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）

10.77

涨跌幅

-2.97%

成交量

4,986,300 股

成交额

53,923,736 元

换手率

2.16%

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	11.07	10.77	11.17	10.63	-2.97%	4,986,300	53,923,736	2.16
2026-10-13	11.00	11.10	11.26	10.48	+0.27%	5,697,000	62,083,804	2.47
2026-10-12	11.48	11.07	11.52	11.04	-3.23%	5,517,500	61,896,820	2.39
2026-10-09	11.55	11.44	11.70	10.83	-2.05%	8,415,000	94,674,144	3.65
2026-10-08	11.91	11.68	12.11	11.62	-3.63%	8,747,300	103,499,840	3.80
2026-09-30	12.11	12.12	12.26	11.54	-0.90%	13,616,500	161,989,824	5.91
2026-09-29	11.85	12.23	12.33	11.44	+5.70%	17,060,500	204,546,736	7.40
2026-09-28	12.50	11.57	12.73	11.26	-5.70%	21,774,400	256,089,632	9.45
2026-09-24	10.81	12.27	12.27	10.55	+10.04%	24,574,000	286,117,120	10.67
2026-09-23	11.17	11.15	11.60	10.40	+0.09%	25,680,100	280,700,352	11.15
2026-09-22	11.05	11.14	11.38	10.93	-7.01%	23,696,500	264,513,360	10.28
2026-09-21	12.93	11.98	13.10	10.88	+0.50%	34,801,300	410,160,096	15.10
2026-09-18	11.19	11.92	11.92	11.19	+9.96%	12,662,000	148,224,480	5.50
2026-09-17	9.80	10.84	10.84	9.70	+10.05%	7,382,800	78,515,264	3.20
2026-09-16	9.33	9.85	9.85	9.15	+5.01%	4,620,900	44,287,528	2.01
2026-09-15	9.94	9.38	9.94	9.20	-5.63%	3,753,400	35,678,460	1.63
2026-09-14	10.03	9.94	10.08	9.83	-0.10%	3,543,900	35,301,344	1.54
2026-09-11	10.32	9.95	10.38	9.79	-4.42%	3,788,000	37,821,212	1.64
2026-09-10	10.44	10.41	10.46	10.22	-0.48%	2,472,500	25,569,770	1.07
2026-09-09	10.42	10.46	10.50	10.29	+0.38%	3,022,200	31,408,690	1.31
2026-09-08	10.27	10.42	10.45	10.16	+1.56%	4,505,000	46,528,396	1.96
2026-09-07	10.03	10.26	10.28	9.94	+2.60%	3,303,100	33,503,776	1.43
2026-09-04	10.29	10.00	10.32	9.95	-1.09%	4,356,700	44,053,152	1.89
2026-09-03	10.15	10.11	10.33	9.88	+0.50%	5,797,600	58,535,000	2.52
2026-09-02	10.03	10.06	10.11	9.80	+0.10%	3,305,600	32,988,180	1.43
2026-09-01	9.99	10.05	10.12	9.86	+0.10%	4,253,000	42,530,256	1.85
2026-08-31	9.75	10.04	10.11	9.75	+1.93%	4,551,600	45,526,032	1.98
2026-08-28	9.70	9.85	9.94	9.70	+0.92%	3,477,700	34,208,980	1.51
2026-08-27	9.93	9.76	9.97	9.71	-1.41%	3,043,800	29,886,736	1.32
2026-08-26	10.12	9.90	10.12	9.82	-2.37%	2,229,800	22,181,778	0.97

需要全历史数据与程序化访问？查看新宏泽日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002836 获取全部历史日线。