新宁物流
sz300013 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）
4.23
涨跌幅
+4.19%
成交量
27,170,000 股
成交额
111,615,128 元
换手率
4.87%
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 | 4.05 | 4.23 | 4.26 | 3.99 | +4.19% | 27,170,000 | 111,615,128 | 4.87 |
| 2026-10-13 | 4.03 | 4.06 | 4.11 | 3.90 | +0.50% | 16,342,200 | 65,526,472 | 2.93 |
| 2026-10-12 | 4.11 | 4.04 | 4.15 | 4.02 | -1.94% | 11,649,000 | 47,393,532 | 2.09 |
| 2026-10-09 | 4.14 | 4.12 | 4.15 | 3.96 | -0.24% | 16,340,500 | 66,115,256 | 2.93 |
| 2026-10-08 | 4.18 | 4.13 | 4.30 | 4.10 | -1.20% | 16,499,600 | 68,837,432 | 2.96 |
| 2026-09-30 | 4.24 | 4.18 | 4.27 | 4.17 | -1.18% | 9,996,300 | 42,021,600 | 1.79 |
| 2026-09-29 | 4.24 | 4.23 | 4.31 | 4.21 | +0.24% | 13,409,200 | 57,118,768 | 2.40 |
| 2026-09-28 | 4.32 | 4.22 | 4.35 | 4.18 | -2.54% | 15,320,300 | 65,014,016 | 2.75 |
| 2026-09-24 | 4.32 | 4.33 | 4.35 | 4.29 | +0.00% | 11,411,000 | 49,316,076 | 2.05 |
| 2026-09-23 | 4.38 | 4.33 | 4.42 | 4.31 | -1.14% | 13,056,800 | 56,813,848 | 2.34 |
| 2026-09-22 | 4.42 | 4.38 | 4.43 | 4.36 | -0.68% | 14,540,800 | 63,881,720 | 2.61 |
| 2026-09-21 | 4.37 | 4.41 | 4.45 | 4.32 | +2.08% | 19,316,800 | 85,028,416 | 3.46 |
| 2026-09-18 | 4.36 | 4.32 | 4.44 | 4.28 | -1.14% | 15,211,600 | 66,039,496 | 2.73 |
| 2026-09-17 | 4.22 | 4.37 | 4.39 | 4.17 | +3.07% | 17,795,900 | 76,577,576 | 3.19 |
| 2026-09-16 | 4.16 | 4.24 | 4.25 | 4.11 | +1.68% | 12,830,900 | 54,044,804 | 2.30 |
| 2026-09-15 | 4.22 | 4.17 | 4.25 | 4.15 | -1.42% | 15,531,700 | 65,132,236 | 2.78 |
| 2026-09-14 | 4.27 | 4.23 | 4.30 | 4.21 | -1.86% | 18,685,200 | 79,264,288 | 3.35 |
| 2026-09-11 | 4.44 | 4.31 | 4.52 | 4.26 | -3.36% | 29,359,800 | 127,109,072 | 5.26 |
| 2026-09-10 | 4.19 | 4.46 | 4.53 | 4.17 | +5.69% | 44,611,000 | 195,604,448 | 8.00 |
| 2026-09-09 | 4.20 | 4.22 | 4.28 | 4.16 | +0.00% | 11,336,900 | 47,776,472 | 2.03 |
| 2026-09-08 | 4.19 | 4.22 | 4.22 | 4.16 | +0.48% | 12,045,700 | 50,488,216 | 2.16 |
| 2026-09-07 | 4.15 | 4.20 | 4.25 | 4.13 | +1.20% | 14,438,500 | 60,614,408 | 2.59 |
| 2026-09-04 | 4.18 | 4.15 | 4.21 | 4.12 | +0.00% | 14,062,600 | 58,640,252 | 2.52 |
| 2026-09-03 | 4.28 | 4.15 | 4.32 | 4.13 | -3.04% | 15,464,000 | 65,013,520 | 2.77 |
| 2026-09-02 | 4.28 | 4.28 | 4.32 | 4.24 | +0.23% | 14,343,500 | 61,314,168 | 2.57 |
| 2026-09-01 | 4.22 | 4.27 | 4.30 | 4.21 | +0.95% | 16,794,900 | 71,714,136 | 3.01 |
| 2026-08-31 | 4.24 | 4.23 | 4.32 | 4.20 | -0.47% | 18,776,800 | 79,709,224 | 3.37 |
| 2026-08-28 | 4.39 | 4.25 | 4.41 | 4.23 | -4.49% | 32,804,400 | 140,617,568 | 5.88 |
| 2026-08-27 | 4.28 | 4.45 | 4.47 | 4.25 | +3.73% | 35,847,600 | 157,332,576 | 6.43 |
| 2026-08-26 | 4.18 | 4.29 | 4.32 | 4.12 | +4.89% | 42,726,600 | 180,228,928 | 7.66 |
需要全历史数据与程序化访问？
查看 新宁物流 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=sz300013 获取全部历史日线。