新国都

sz300130 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）

18.13

涨跌幅

-0.49%

成交量

6,236,100 股

成交额

112,986,560 元

换手率

1.44%

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	18.35	18.13	18.40	17.96	-0.49%	6,236,100	112,986,560	1.44
2026-10-13	17.78	18.22	18.43	17.61	+1.50%	9,362,300	169,135,760	2.15
2026-10-12	17.86	17.95	18.03	17.65	+0.45%	6,816,100	121,834,128	1.57
2026-10-09	17.10	17.87	17.96	16.93	+4.32%	10,272,000	178,922,624	2.36
2026-10-08	17.95	17.13	18.14	16.95	-4.57%	11,144,200	193,898,256	2.56
2026-09-30	18.14	17.95	18.15	17.93	-0.50%	4,055,200	73,092,928	0.93
2026-09-29	17.65	18.04	18.14	17.59	+2.21%	5,605,400	100,393,208	1.29
2026-09-28	17.92	17.65	17.98	17.39	-1.40%	6,231,000	109,746,616	1.43
2026-09-24	18.18	17.90	18.28	17.85	-1.76%	5,461,300	98,563,808	1.26
2026-09-23	18.31	18.22	18.37	18.13	-1.19%	6,106,200	111,221,904	1.41
2026-09-22	18.44	18.44	18.66	18.30	+0.60%	7,505,800	138,727,600	1.73
2026-09-21	17.99	18.33	18.38	17.93	+3.33%	10,632,400	193,584,960	2.45
2026-09-18	17.80	17.74	18.00	17.71	+0.45%	8,712,900	155,458,240	2.01
2026-09-17	17.75	17.66	18.10	17.57	-1.34%	7,288,000	129,669,736	1.68
2026-09-16	17.71	17.90	18.08	17.48	+0.22%	7,726,700	137,685,344	1.78
2026-09-15	18.20	17.86	18.35	17.76	-2.03%	7,958,400	143,407,968	1.83
2026-09-14	18.13	18.23	18.35	18.05	+0.28%	6,904,700	125,579,744	1.59
2026-09-11	18.74	18.18	18.74	17.98	-3.30%	8,722,500	158,620,448	2.01
2026-09-10	18.94	18.80	19.03	18.77	-1.21%	5,473,200	103,172,768	1.26
2026-09-09	19.31	19.03	19.43	18.93	-1.55%	7,929,400	151,627,392	1.82
2026-09-08	19.51	19.33	19.75	19.30	-1.33%	9,398,900	183,220,880	2.16
2026-09-07	20.21	19.59	20.22	19.51	-3.12%	16,533,400	325,451,328	3.80
2026-09-04	20.05	20.22	20.99	20.01	+3.16%	27,248,900	560,979,712	6.27
2026-09-03	19.73	19.60	20.05	19.58	-2.00%	9,464,200	187,593,008	2.18
2026-09-02	20.16	20.00	20.30	19.80	-1.48%	11,124,800	222,465,616	2.56
2026-09-01	19.60	20.30	20.70	19.60	+3.05%	22,458,000	458,831,552	5.17
2026-08-31	19.40	19.70	19.75	19.09	-0.05%	13,005,800	252,973,312	2.99
2026-08-28	19.95	19.71	20.32	19.69	-0.86%	17,421,900	348,054,976	4.01
2026-08-27	19.65	19.88	20.02	19.59	+0.86%	19,492,200	385,230,080	4.49
2026-08-26	18.94	19.71	20.00	18.90	+3.96%	30,653,800	601,639,296	7.05

需要全历史数据与程序化访问？查看新国都日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300130 获取全部历史日线。