先锋新材
sz300163 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）
6.42
涨跌幅
-4.89%
成交量
17,600,800 股
成交额
114,467,176 元
换手率
3.84%
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 | 6.75 | 6.42 | 6.77 | 6.39 | -4.89% | 17,600,800 | 114,467,176 | 3.84 |
| 2026-10-13 | 6.45 | 6.75 | 6.82 | 6.23 | +3.37% | 23,197,700 | 151,830,528 | 5.06 |
| 2026-10-12 | 6.88 | 6.53 | 6.94 | 6.46 | -5.77% | 21,863,000 | 144,839,136 | 4.77 |
| 2026-10-09 | 7.19 | 6.93 | 7.19 | 6.59 | -3.75% | 29,946,600 | 205,281,104 | 6.53 |
| 2026-10-08 | 7.20 | 7.20 | 7.46 | 7.07 | -0.83% | 23,358,200 | 169,427,744 | 5.10 |
| 2026-09-30 | 7.72 | 7.26 | 7.79 | 7.22 | -6.20% | 39,644,900 | 294,648,288 | 8.65 |
| 2026-09-29 | 7.67 | 7.74 | 7.98 | 7.40 | +1.44% | 37,490,100 | 291,877,856 | 8.18 |
| 2026-09-28 | 7.98 | 7.63 | 8.13 | 7.38 | +0.00% | 43,466,300 | 333,010,944 | 9.48 |
| 2026-09-24 | 8.15 | 7.63 | 8.15 | 7.51 | -5.69% | 44,175,200 | 340,600,800 | 9.64 |
| 2026-09-23 | 8.09 | 8.09 | 8.36 | 7.97 | -0.49% | 31,480,400 | 257,342,752 | 6.87 |
| 2026-09-22 | 8.02 | 8.13 | 8.30 | 7.80 | +0.49% | 56,254,600 | 453,988,896 | 12.27 |
| 2026-09-21 | 7.41 | 8.09 | 8.15 | 7.19 | +10.22% | 59,521,500 | 460,449,120 | 12.99 |
| 2026-09-18 | 6.75 | 7.34 | 7.42 | 6.75 | +8.90% | 53,348,500 | 379,744,384 | 11.64 |
| 2026-09-17 | 6.74 | 6.74 | 6.88 | 6.22 | -0.44% | 40,270,300 | 264,686,800 | 8.79 |
| 2026-09-16 | 6.49 | 6.77 | 6.95 | 6.49 | +1.20% | 31,218,300 | 212,374,000 | 6.81 |
| 2026-09-15 | 7.00 | 6.69 | 7.05 | 6.66 | -2.90% | 30,499,400 | 207,692,272 | 6.65 |
| 2026-09-14 | 7.32 | 6.89 | 7.32 | 6.62 | -6.77% | 39,337,100 | 272,999,648 | 8.58 |
| 2026-09-11 | 7.67 | 7.39 | 7.80 | 7.20 | -5.26% | 32,935,400 | 245,326,192 | 7.19 |
| 2026-09-10 | 7.87 | 7.80 | 7.98 | 7.73 | -1.02% | 30,845,400 | 241,621,328 | 6.73 |
| 2026-09-09 | 7.82 | 7.88 | 7.92 | 7.62 | +1.03% | 34,509,000 | 268,865,920 | 7.53 |
| 2026-09-08 | 7.74 | 7.80 | 7.95 | 7.40 | +2.50% | 50,317,800 | 388,329,120 | 10.98 |
| 2026-09-07 | 7.42 | 7.61 | 7.75 | 7.32 | +2.01% | 42,438,600 | 321,850,112 | 9.26 |
| 2026-09-04 | 7.80 | 7.46 | 7.82 | 7.41 | -3.99% | 44,270,500 | 334,946,624 | 9.66 |
| 2026-09-03 | 7.80 | 7.77 | 7.91 | 7.63 | +0.13% | 47,738,900 | 371,406,912 | 10.42 |
| 2026-09-02 | 7.70 | 7.76 | 7.85 | 7.07 | -0.13% | 65,533,200 | 491,965,472 | 14.30 |
| 2026-09-01 | 7.79 | 7.77 | 7.94 | 7.62 | +1.97% | 58,562,600 | 456,339,360 | 12.78 |
| 2026-08-31 | 7.49 | 7.62 | 7.79 | 7.22 | +0.79% | 53,969,100 | 405,798,176 | 11.78 |
| 2026-08-28 | 7.55 | 7.56 | 8.02 | 7.43 | -0.13% | 76,822,400 | 587,977,664 | 16.76 |
| 2026-08-27 | 7.07 | 7.57 | 8.36 | 7.02 | +8.61% | 92,169,100 | 714,985,792 | 20.11 |
| 2026-08-26 | 6.66 | 6.97 | 6.97 | 6.57 | +4.97% | 31,051,200 | 211,035,152 | 6.78 |
需要全历史数据与程序化访问？
查看 先锋新材 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=sz300163 获取全部历史日线。