新大正
sz002968 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）
9.38
涨跌幅
-3.60%
成交量
2,714,000 股
成交额
25,854,932 元
换手率
1.27%
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 | 9.72 | 9.38 | 9.82 | 9.35 | -3.60% | 2,714,000 | 25,854,932 | 1.27 |
| 2026-10-13 | 9.65 | 9.73 | 9.77 | 9.33 | +0.62% | 3,994,500 | 38,142,172 | 1.87 |
| 2026-10-12 | 10.01 | 9.67 | 10.05 | 9.60 | -2.42% | 4,169,900 | 40,669,276 | 1.96 |
| 2026-10-09 | 9.93 | 9.91 | 10.02 | 9.52 | +0.00% | 5,432,800 | 52,952,900 | 2.55 |
| 2026-10-08 | 10.02 | 9.91 | 10.15 | 9.85 | -2.27% | 6,638,600 | 66,422,588 | 3.11 |
| 2026-09-30 | 9.97 | 10.14 | 10.25 | 9.63 | +2.53% | 8,900,800 | 88,572,360 | 4.18 |
| 2026-09-29 | 9.75 | 9.89 | 9.99 | 9.56 | +1.64% | 5,286,700 | 52,313,632 | 2.48 |
| 2026-09-28 | 9.84 | 9.73 | 9.92 | 9.61 | -0.21% | 4,718,400 | 46,064,916 | 2.21 |
| 2026-09-24 | 9.80 | 9.75 | 9.97 | 9.67 | -2.40% | 7,752,700 | 76,129,744 | 3.64 |
| 2026-09-23 | 9.70 | 9.99 | 10.38 | 9.68 | +2.99% | 8,959,100 | 89,600,376 | 4.20 |
| 2026-09-22 | 9.65 | 9.70 | 9.78 | 9.50 | +0.41% | 3,734,900 | 36,055,880 | 1.75 |
| 2026-09-21 | 9.22 | 9.66 | 9.69 | 9.19 | +4.77% | 3,692,000 | 34,981,300 | 1.73 |
| 2026-09-18 | 9.31 | 9.22 | 9.33 | 9.16 | -0.86% | 3,313,500 | 30,668,444 | 1.55 |
| 2026-09-17 | 9.05 | 9.30 | 9.34 | 8.98 | +2.65% | 3,955,000 | 36,240,424 | 1.86 |
| 2026-09-16 | 8.97 | 9.06 | 9.14 | 8.85 | +0.89% | 2,823,800 | 25,525,508 | 1.32 |
| 2026-09-15 | 9.28 | 8.98 | 9.36 | 8.91 | -3.75% | 3,928,000 | 35,596,512 | 1.84 |
| 2026-09-14 | 9.31 | 9.33 | 9.44 | 9.22 | +0.11% | 3,418,000 | 31,907,238 | 1.60 |
| 2026-09-11 | 9.50 | 9.32 | 9.55 | 9.17 | -2.51% | 3,113,800 | 28,976,364 | 1.46 |
| 2026-09-10 | 9.68 | 9.56 | 9.76 | 9.54 | -1.44% | 2,967,500 | 28,605,718 | 1.39 |
| 2026-09-09 | 9.87 | 9.70 | 9.91 | 9.68 | -1.72% | 2,482,900 | 24,252,060 | 1.16 |
| 2026-09-08 | 9.66 | 9.87 | 9.89 | 9.64 | +2.17% | 3,196,300 | 31,279,204 | 1.50 |
| 2026-09-07 | 9.58 | 9.66 | 9.68 | 9.53 | +0.63% | 2,927,700 | 28,170,390 | 1.37 |
| 2026-09-04 | 9.61 | 9.60 | 9.86 | 9.56 | +0.10% | 2,928,900 | 28,465,792 | 1.37 |
| 2026-09-03 | 9.85 | 9.59 | 9.85 | 9.57 | -2.04% | 2,797,500 | 27,094,658 | 1.31 |
| 2026-09-02 | 9.76 | 9.79 | 9.86 | 9.56 | +0.31% | 4,462,900 | 43,309,776 | 2.09 |
| 2026-09-01 | 9.58 | 9.76 | 9.90 | 9.52 | +0.62% | 7,786,700 | 75,877,352 | 3.65 |
| 2026-08-31 | 9.88 | 9.70 | 10.08 | 9.57 | +1.25% | 8,833,600 | 86,433,776 | 4.14 |
| 2026-08-28 | 9.45 | 9.58 | 9.62 | 9.38 | +1.70% | 3,069,800 | 29,296,890 | 1.44 |
| 2026-08-27 | 9.40 | 9.42 | 9.51 | 9.26 | +0.43% | 3,097,300 | 29,085,648 | 1.45 |
| 2026-08-26 | 9.39 | 9.38 | 9.52 | 9.23 | -0.11% | 2,775,800 | 26,108,338 | 1.30 |
需要全历史数据与程序化访问？
查看 新大正 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=sz002968 获取全部历史日线。