新农股份
sz002942 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）
16.98
涨跌幅
-1.79%
成交量
4,073,600 股
成交额
69,598,000 元
换手率
2.94%
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 | 17.08 | 16.98 | 17.45 | 16.94 | -1.79% | 4,073,600 | 69,598,000 | 2.94 |
| 2026-10-13 | 16.52 | 17.29 | 17.37 | 16.45 | +3.22% | 5,044,900 | 85,816,624 | 3.64 |
| 2026-10-12 | 17.20 | 16.75 | 17.35 | 16.70 | -2.39% | 4,035,600 | 68,261,480 | 2.91 |
| 2026-10-09 | 17.17 | 17.16 | 17.23 | 16.55 | -0.92% | 6,007,000 | 101,800,136 | 4.33 |
| 2026-10-08 | 17.10 | 17.32 | 17.60 | 16.79 | +1.52% | 8,137,200 | 140,894,128 | 5.86 |
| 2026-09-30 | 16.60 | 17.06 | 17.20 | 16.60 | +3.21% | 4,716,000 | 80,092,008 | 3.40 |
| 2026-09-29 | 16.36 | 16.53 | 16.65 | 16.36 | +0.30% | 2,500,900 | 41,400,060 | 1.80 |
| 2026-09-28 | 16.99 | 16.48 | 17.03 | 16.45 | -1.73% | 3,248,600 | 53,980,880 | 2.34 |
| 2026-09-24 | 16.93 | 16.77 | 17.08 | 16.76 | -0.95% | 2,398,200 | 40,468,156 | 1.73 |
| 2026-09-23 | 17.00 | 16.93 | 17.01 | 16.75 | -0.59% | 3,251,200 | 54,877,752 | 2.34 |
| 2026-09-22 | 17.00 | 17.03 | 17.17 | 16.65 | +0.47% | 4,319,500 | 73,237,024 | 3.11 |
| 2026-09-21 | 16.44 | 16.95 | 16.97 | 16.34 | +3.16% | 4,353,900 | 72,901,440 | 3.14 |
| 2026-09-18 | 16.33 | 16.43 | 16.53 | 16.23 | +0.18% | 4,080,400 | 66,981,876 | 2.94 |
| 2026-09-17 | 16.23 | 16.40 | 16.49 | 15.96 | +0.99% | 5,231,000 | 85,188,176 | 3.77 |
| 2026-09-16 | 16.34 | 16.24 | 16.47 | 16.03 | -0.61% | 4,489,900 | 73,017,784 | 3.24 |
| 2026-09-15 | 16.71 | 16.34 | 16.93 | 16.26 | -2.21% | 5,169,800 | 85,132,328 | 3.73 |
| 2026-09-14 | 16.70 | 16.71 | 17.03 | 16.43 | -1.24% | 5,015,300 | 83,658,408 | 3.61 |
| 2026-09-11 | 17.40 | 16.92 | 17.67 | 16.70 | -4.51% | 8,434,300 | 143,216,080 | 6.08 |
| 2026-09-10 | 18.64 | 17.72 | 19.00 | 17.63 | -6.24% | 11,866,200 | 214,903,568 | 8.55 |
| 2026-09-09 | 18.80 | 18.90 | 19.59 | 18.69 | -2.38% | 11,953,300 | 226,978,944 | 8.61 |
| 2026-09-08 | 18.46 | 19.36 | 19.75 | 18.30 | +4.54% | 17,098,300 | 324,287,104 | 12.32 |
| 2026-09-07 | 18.25 | 18.52 | 18.98 | 18.12 | +3.06% | 12,528,100 | 232,231,600 | 9.03 |
| 2026-09-04 | 17.65 | 17.97 | 18.60 | 17.38 | -0.39% | 13,142,800 | 237,651,056 | 9.47 |
| 2026-09-03 | 19.88 | 18.04 | 20.07 | 17.89 | -9.26% | 16,917,100 | 313,623,296 | 12.19 |
| 2026-09-02 | 21.10 | 19.88 | 21.50 | 19.88 | -10.00% | 15,869,000 | 320,612,000 | 11.44 |
| 2026-09-01 | 19.80 | 22.09 | 22.50 | 19.80 | +0.41% | 25,472,500 | 549,719,168 | 18.36 |
| 2026-08-31 | 19.99 | 22.00 | 23.00 | 19.16 | +5.21% | 28,768,400 | 617,222,592 | 20.73 |
| 2026-08-28 | 20.91 | 20.91 | 20.91 | 18.38 | +9.99% | 25,516,800 | 512,135,680 | 18.39 |
| 2026-08-27 | 19.01 | 19.01 | 19.01 | 19.01 | +10.01% | 2,259,500 | 42,953,664 | 1.63 |
| 2026-08-26 | 15.71 | 17.28 | 17.28 | 15.71 | +9.99% | 5,855,300 | 100,050,864 | 4.22 |
需要全历史数据与程序化访问？
查看 新农股份 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=sz002942 获取全部历史日线。