新锦动力
sz300157 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）
3.56
涨跌幅
-1.39%
成交量
14,023,600 股
成交额
50,501,120 元
换手率
1.90%
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 | 3.61 | 3.56 | 3.64 | 3.55 | -1.39% | 14,023,600 | 50,501,120 | 1.90 |
| 2026-10-13 | 3.59 | 3.61 | 3.64 | 3.52 | +0.56% | 17,974,200 | 64,389,096 | 2.44 |
| 2026-10-12 | 3.70 | 3.59 | 3.71 | 3.59 | -3.49% | 14,799,000 | 53,681,112 | 2.01 |
| 2026-10-09 | 3.69 | 3.72 | 3.73 | 3.56 | +1.09% | 24,159,800 | 88,037,200 | 3.28 |
| 2026-10-08 | 3.60 | 3.68 | 3.70 | 3.59 | +2.22% | 21,813,000 | 79,872,240 | 2.96 |
| 2026-09-30 | 3.61 | 3.60 | 3.63 | 3.56 | +0.00% | 13,718,700 | 49,332,336 | 1.86 |
| 2026-09-29 | 3.59 | 3.60 | 3.64 | 3.57 | +0.00% | 11,036,700 | 39,888,096 | 1.50 |
| 2026-09-28 | 3.65 | 3.60 | 3.66 | 3.56 | -1.37% | 15,090,900 | 54,253,688 | 2.05 |
| 2026-09-24 | 3.68 | 3.65 | 3.71 | 3.63 | -1.08% | 13,909,600 | 50,880,556 | 1.89 |
| 2026-09-23 | 3.81 | 3.69 | 3.82 | 3.68 | -3.66% | 27,327,900 | 101,714,936 | 3.71 |
| 2026-09-22 | 3.87 | 3.83 | 3.88 | 3.81 | -1.03% | 19,337,800 | 74,062,392 | 2.63 |
| 2026-09-21 | 3.79 | 3.87 | 3.88 | 3.77 | +2.11% | 18,722,300 | 72,014,200 | 2.54 |
| 2026-09-18 | 3.74 | 3.79 | 3.81 | 3.73 | +1.34% | 20,014,800 | 75,711,648 | 2.72 |
| 2026-09-17 | 3.80 | 3.74 | 3.86 | 3.71 | -2.86% | 26,954,700 | 101,198,440 | 3.66 |
| 2026-09-16 | 3.81 | 3.85 | 3.88 | 3.78 | +1.05% | 20,242,800 | 77,817,872 | 2.75 |
| 2026-09-15 | 3.99 | 3.81 | 4.00 | 3.80 | -3.79% | 30,642,800 | 118,710,224 | 4.16 |
| 2026-09-14 | 3.99 | 3.96 | 4.09 | 3.94 | -0.50% | 27,576,400 | 110,461,432 | 3.75 |
| 2026-09-11 | 4.21 | 3.98 | 4.23 | 3.95 | -2.69% | 44,300,100 | 179,403,392 | 6.02 |
| 2026-09-10 | 4.23 | 4.09 | 4.27 | 4.07 | -1.45% | 31,222,000 | 128,928,896 | 4.24 |
| 2026-09-09 | 4.25 | 4.15 | 4.26 | 4.11 | -2.58% | 32,013,800 | 133,296,616 | 4.35 |
| 2026-09-08 | 4.05 | 4.26 | 4.27 | 4.04 | +4.67% | 44,891,900 | 187,955,872 | 6.10 |
| 2026-09-07 | 4.09 | 4.07 | 4.09 | 4.01 | +0.74% | 22,186,300 | 90,039,256 | 3.01 |
| 2026-09-04 | 4.01 | 4.04 | 4.12 | 4.01 | +0.50% | 39,972,400 | 162,636,576 | 5.43 |
| 2026-09-03 | 4.15 | 4.02 | 4.19 | 4.01 | -3.83% | 70,064,100 | 285,778,208 | 9.52 |
| 2026-09-02 | 4.28 | 4.18 | 4.44 | 4.16 | +0.48% | 107,673,700 | 462,051,424 | 14.62 |
| 2026-09-01 | 4.15 | 4.16 | 4.22 | 4.14 | +0.24% | 27,745,300 | 115,658,968 | 3.77 |
| 2026-08-31 | 4.13 | 4.15 | 4.17 | 4.06 | +0.97% | 25,801,400 | 106,626,864 | 3.50 |
| 2026-08-28 | 4.05 | 4.11 | 4.13 | 4.03 | +1.23% | 27,311,600 | 111,527,304 | 3.71 |
| 2026-08-27 | 4.00 | 4.06 | 4.09 | 3.95 | +1.00% | 32,803,600 | 133,046,360 | 4.46 |
| 2026-08-26 | 3.97 | 4.02 | 4.04 | 3.90 | +0.25% | 29,017,100 | 115,873,624 | 3.94 |
需要全历史数据与程序化访问？
查看 新锦动力 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=sz300157 获取全部历史日线。