新宙邦
sz300037 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）
58.69
涨跌幅
-4.65%
成交量
10,189,100 股
成交额
610,111,680 元
换手率
1.86%
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 | 61.42 | 58.69 | 62.45 | 58.50 | -4.65% | 10,189,100 | 610,111,680 | 1.86 |
| 2026-10-13 | 60.00 | 61.55 | 62.78 | 59.28 | +2.40% | 14,978,900 | 915,054,272 | 2.74 |
| 2026-10-12 | 64.59 | 60.11 | 64.70 | 59.45 | -7.22% | 15,852,400 | 975,011,968 | 2.90 |
| 2026-10-09 | 66.36 | 64.79 | 66.80 | 62.13 | -3.08% | 15,718,400 | 1,011,794,688 | 2.87 |
| 2026-10-08 | 66.48 | 66.85 | 68.18 | 65.81 | +0.50% | 15,850,900 | 1,060,286,400 | 2.90 |
| 2026-09-30 | 65.98 | 66.52 | 66.96 | 65.51 | +0.89% | 8,296,300 | 550,785,408 | 1.52 |
| 2026-09-29 | 66.34 | 65.93 | 68.19 | 65.09 | -1.11% | 14,068,500 | 931,356,928 | 2.57 |
| 2026-09-28 | 70.33 | 66.67 | 71.77 | 66.63 | -5.54% | 15,198,300 | 1,032,032,832 | 2.78 |
| 2026-09-24 | 72.36 | 70.58 | 72.36 | 70.02 | -2.47% | 9,451,700 | 669,836,352 | 1.73 |
| 2026-09-23 | 70.73 | 72.37 | 72.70 | 70.50 | +2.29% | 8,521,700 | 612,425,280 | 1.56 |
| 2026-09-22 | 72.68 | 70.75 | 73.00 | 70.51 | -1.68% | 10,904,500 | 779,012,800 | 1.99 |
| 2026-09-21 | 73.06 | 71.96 | 73.99 | 71.65 | -1.60% | 9,961,300 | 720,891,712 | 1.82 |
| 2026-09-18 | 73.53 | 73.13 | 73.90 | 71.78 | +1.01% | 12,770,200 | 929,599,424 | 2.34 |
| 2026-09-17 | 73.00 | 72.40 | 73.96 | 72.00 | -1.50% | 9,547,300 | 695,751,616 | 1.75 |
| 2026-09-16 | 72.01 | 73.50 | 74.40 | 70.17 | +0.75% | 14,937,300 | 1,086,934,144 | 2.73 |
| 2026-09-15 | 72.49 | 72.95 | 76.45 | 71.58 | -0.10% | 22,075,400 | 1,627,385,728 | 4.04 |
| 2026-09-14 | 70.74 | 73.02 | 73.17 | 69.33 | +2.08% | 17,104,200 | 1,231,271,552 | 3.13 |
| 2026-09-11 | 68.80 | 71.53 | 72.08 | 68.10 | +2.57% | 19,574,700 | 1,373,838,720 | 3.58 |
| 2026-09-10 | 67.80 | 69.74 | 70.30 | 67.11 | +1.83% | 14,744,200 | 1,019,636,864 | 2.70 |
| 2026-09-09 | 67.60 | 68.49 | 69.02 | 67.10 | +1.44% | 13,005,900 | 887,560,960 | 2.38 |
| 2026-09-08 | 68.58 | 67.52 | 69.41 | 66.22 | -0.90% | 13,685,000 | 923,100,928 | 2.50 |
| 2026-09-07 | 64.25 | 68.13 | 68.26 | 63.50 | +8.92% | 21,880,500 | 1,454,659,200 | 4.00 |
| 2026-09-04 | 63.64 | 62.55 | 65.16 | 61.88 | -1.73% | 11,916,600 | 759,568,128 | 2.18 |
| 2026-09-03 | 62.62 | 63.65 | 64.18 | 61.92 | +2.20% | 10,824,000 | 682,618,816 | 1.98 |
| 2026-09-02 | 63.70 | 62.28 | 64.01 | 62.06 | -3.68% | 9,121,000 | 571,523,136 | 1.67 |
| 2026-09-01 | 66.00 | 64.66 | 66.88 | 64.21 | -1.43% | 11,617,700 | 757,220,736 | 2.12 |
| 2026-08-31 | 64.00 | 65.60 | 65.90 | 62.90 | +0.29% | 12,974,000 | 834,167,168 | 2.37 |
| 2026-08-28 | 65.50 | 65.41 | 67.98 | 65.31 | +0.03% | 15,753,100 | 1,048,127,872 | 2.88 |
| 2026-08-27 | 61.42 | 65.39 | 65.45 | 60.55 | +6.85% | 17,418,100 | 1,101,011,840 | 3.19 |
| 2026-08-26 | 60.92 | 61.20 | 62.25 | 60.42 | +0.99% | 9,677,100 | 593,867,008 | 1.77 |
需要全历史数据与程序化访问？
查看 新宙邦 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=sz300037 获取全部历史日线。