新乳业

sz002946 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）

15.16

涨跌幅

+1.74%

成交量

5,056,000 股

成交额

76,507,912 元

换手率

0.59%

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	15.01	15.16	15.29	14.87	+1.74%	5,056,000	76,507,912	0.59
2026-10-13	15.10	14.90	15.20	14.75	-1.59%	4,789,800	71,610,432	0.56
2026-10-12	15.29	15.14	15.45	15.01	-0.98%	5,307,700	81,020,176	0.62
2026-10-09	14.90	15.29	15.49	14.84	+3.10%	11,995,600	182,312,320	1.41
2026-10-08	14.80	14.83	14.87	14.59	+0.07%	4,850,000	71,394,856	0.57
2026-09-30	14.25	14.82	15.03	14.25	+4.00%	6,758,300	99,430,344	0.79
2026-09-29	14.50	14.25	14.54	14.22	-1.99%	4,006,500	57,403,012	0.47
2026-09-28	14.35	14.54	14.65	14.30	+1.47%	5,421,300	78,691,384	0.64
2026-09-24	14.42	14.33	14.55	14.30	-0.83%	2,929,000	42,171,348	0.34
2026-09-23	14.51	14.45	14.62	14.37	-0.21%	2,865,600	41,497,396	0.34
2026-09-22	14.45	14.48	14.52	14.26	+0.14%	3,634,800	52,312,516	0.43
2026-09-21	14.44	14.46	14.62	14.37	+0.14%	4,079,600	59,067,608	0.48
2026-09-18	14.44	14.44	14.58	14.40	+0.07%	2,888,800	41,795,772	0.34
2026-09-17	14.28	14.43	14.48	14.23	+0.56%	3,324,300	47,826,696	0.39
2026-09-16	14.54	14.35	14.54	14.18	-1.03%	4,323,700	61,793,760	0.51
2026-09-15	14.67	14.50	14.72	14.46	-1.36%	2,317,900	33,673,540	0.27
2026-09-14	14.60	14.70	14.72	14.44	+1.59%	4,362,500	63,670,700	0.51
2026-09-11	14.65	14.47	14.65	14.30	-1.50%	5,022,000	72,649,336	0.59
2026-09-10	15.18	14.69	15.29	14.63	-3.16%	6,469,100	95,810,664	0.76
2026-09-09	15.59	15.17	15.63	15.12	-2.82%	5,554,000	84,827,896	0.65
2026-09-08	15.61	15.61	15.86	15.49	+0.58%	4,897,800	76,699,792	0.58
2026-09-07	15.55	15.52	15.72	15.45	-0.39%	5,144,600	80,120,144	0.60
2026-09-04	15.18	15.58	15.70	15.12	+2.50%	6,736,700	104,297,608	0.79
2026-09-03	15.07	15.20	15.33	15.04	+0.86%	4,804,500	72,908,760	0.56
2026-09-02	15.17	15.07	15.24	14.99	-0.92%	6,662,500	100,596,368	0.78
2026-09-01	15.14	15.21	15.45	15.10	+0.26%	7,284,600	111,454,728	0.86
2026-08-31	15.35	15.17	15.50	15.05	-1.17%	5,691,800	86,419,360	0.67
2026-08-28	15.34	15.35	15.40	15.05	+0.13%	6,517,300	99,594,992	0.77
2026-08-27	16.17	15.33	16.17	15.20	-5.25%	12,599,400	194,948,160	1.48
2026-08-26	16.25	16.18	16.45	16.10	-0.37%	4,976,100	81,013,656	0.58

需要全历史数据与程序化访问？查看新乳业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002946 获取全部历史日线。