宇新股份

sz002986 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）

12.03

涨跌幅

-0.91%

成交量

3,589,100 股

成交额

43,522,652 元

换手率

1.19%

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	12.21	12.03	12.30	12.00	-0.91%	3,589,100	43,522,652	1.19
2026-10-13	12.05	12.14	12.24	11.84	-0.49%	4,312,400	51,930,080	1.43
2026-10-12	12.75	12.20	12.81	12.09	-3.71%	6,051,000	74,419,744	2.00
2026-10-09	12.75	12.67	12.84	12.40	-0.63%	3,472,900	43,760,780	1.15
2026-10-08	12.66	12.75	13.03	12.55	+1.43%	3,685,200	47,062,772	1.22
2026-09-30	12.61	12.57	12.75	12.55	-0.16%	1,786,600	22,556,142	0.59
2026-09-29	12.79	12.59	12.79	12.38	-0.55%	2,095,800	26,399,234	0.69
2026-09-28	12.87	12.66	12.88	12.50	-1.09%	2,893,600	36,634,072	0.96
2026-09-24	13.19	12.80	13.27	12.77	-3.10%	3,587,100	46,534,864	1.19
2026-09-23	13.20	13.21	13.33	13.06	-0.53%	3,653,500	48,305,268	1.21
2026-09-22	13.11	13.28	13.39	12.82	+1.61%	6,757,600	88,519,360	2.24
2026-09-21	12.92	13.07	13.15	12.51	+0.08%	4,796,300	62,073,724	1.59
2026-09-18	13.08	13.06	13.20	12.87	+0.38%	4,872,700	63,654,108	1.61
2026-09-17	12.94	13.01	13.16	12.80	+0.31%	3,563,800	46,197,220	1.18
2026-09-16	12.83	12.97	12.99	12.67	+1.09%	3,524,900	45,377,580	1.17
2026-09-15	13.14	12.83	13.14	12.75	-1.31%	4,369,000	56,214,800	1.45
2026-09-14	13.00	13.00	13.24	12.83	-0.69%	4,405,100	57,367,904	1.46
2026-09-11	13.28	13.09	13.33	12.90	-1.95%	4,789,400	62,569,892	1.59
2026-09-10	13.76	13.35	13.77	13.32	-3.19%	4,470,900	60,293,904	1.48
2026-09-09	13.70	13.79	13.94	13.50	+0.80%	4,579,500	62,957,156	1.52
2026-09-08	13.17	13.68	13.76	12.81	+3.87%	7,607,500	101,964,592	2.52
2026-09-07	13.64	13.17	13.66	13.08	-2.59%	6,330,900	84,110,264	2.10
2026-09-04	14.09	13.52	14.10	13.43	-2.73%	7,255,200	98,988,680	2.40
2026-09-03	14.06	13.90	14.28	13.80	-2.04%	5,658,500	79,079,920	1.87
2026-09-02	14.27	14.19	14.47	13.86	-0.42%	5,905,300	83,319,816	1.96
2026-09-01	14.29	14.25	14.56	14.08	+0.00%	5,215,500	74,874,304	1.73
2026-08-31	13.86	14.25	14.35	13.71	+2.44%	6,777,300	95,344,752	2.25
2026-08-28	13.58	13.91	13.99	13.39	+2.58%	6,637,500	91,110,048	2.20
2026-08-27	13.41	13.56	13.66	13.13	+1.50%	7,628,800	102,438,872	2.53
2026-08-26	13.40	13.36	13.57	13.20	-0.30%	5,143,200	68,584,528	1.70

需要全历史数据与程序化访问？查看宇新股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002986 获取全部历史日线。