上海新阳
sz300236 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）
74.70
涨跌幅
-3.63%
成交量
3,551,700 股
成交额
269,058,656 元
换手率
1.27%
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 | 77.17 | 74.70 | 77.60 | 74.30 | -3.63% | 3,551,700 | 269,058,656 | 1.27 |
| 2026-10-13 | 75.55 | 77.51 | 78.88 | 73.70 | -0.14% | 5,598,100 | 426,329,184 | 2.01 |
| 2026-10-12 | 78.26 | 77.62 | 80.47 | 76.80 | -1.81% | 3,523,900 | 275,526,560 | 1.26 |
| 2026-10-09 | 79.98 | 79.05 | 80.05 | 75.53 | -1.25% | 5,953,600 | 463,714,592 | 2.14 |
| 2026-10-08 | 84.82 | 80.05 | 86.10 | 79.06 | -5.62% | 5,064,800 | 415,483,104 | 1.82 |
| 2026-09-30 | 86.69 | 84.82 | 87.85 | 84.46 | -1.93% | 4,434,000 | 379,264,352 | 1.59 |
| 2026-09-29 | 86.79 | 86.49 | 87.40 | 85.26 | +0.09% | 4,165,600 | 359,325,984 | 1.49 |
| 2026-09-28 | 87.15 | 86.41 | 89.91 | 85.25 | -1.75% | 6,066,700 | 528,977,152 | 2.18 |
| 2026-09-24 | 89.64 | 87.95 | 90.58 | 87.75 | -2.01% | 4,088,500 | 363,581,664 | 1.47 |
| 2026-09-23 | 90.35 | 89.75 | 90.35 | 88.86 | +0.50% | 3,695,000 | 331,421,152 | 1.33 |
| 2026-09-22 | 91.78 | 89.30 | 92.41 | 89.03 | -1.11% | 5,946,100 | 539,292,544 | 2.13 |
| 2026-09-21 | 92.50 | 90.30 | 92.70 | 89.80 | -1.85% | 6,642,300 | 602,838,080 | 2.38 |
| 2026-09-18 | 91.47 | 92.00 | 92.68 | 90.00 | +2.04% | 7,891,900 | 722,192,576 | 2.83 |
| 2026-09-17 | 90.00 | 90.16 | 91.28 | 88.87 | +0.75% | 8,353,100 | 753,747,904 | 3.00 |
| 2026-09-16 | 85.00 | 89.49 | 89.88 | 84.28 | +5.37% | 10,550,100 | 929,088,704 | 3.79 |
| 2026-09-15 | 82.91 | 84.93 | 85.68 | 82.70 | +1.77% | 5,507,900 | 465,717,152 | 1.98 |
| 2026-09-14 | 81.17 | 83.45 | 84.08 | 80.12 | +1.40% | 5,063,700 | 419,208,032 | 1.82 |
| 2026-09-11 | 82.00 | 82.30 | 82.99 | 79.60 | -1.31% | 5,851,100 | 475,884,704 | 2.10 |
| 2026-09-10 | 82.90 | 83.39 | 84.25 | 82.18 | -0.16% | 3,256,600 | 271,672,064 | 1.17 |
| 2026-09-09 | 83.97 | 83.52 | 85.38 | 83.00 | +0.35% | 5,054,400 | 425,032,704 | 1.81 |
| 2026-09-08 | 83.81 | 83.23 | 85.14 | 82.34 | -0.62% | 4,791,700 | 401,066,656 | 1.72 |
| 2026-09-07 | 82.42 | 83.75 | 84.79 | 82.00 | +3.14% | 5,778,700 | 482,573,632 | 2.07 |
| 2026-09-04 | 84.65 | 81.20 | 85.48 | 80.60 | -3.04% | 5,914,100 | 489,597,056 | 2.12 |
| 2026-09-03 | 85.58 | 83.75 | 85.74 | 82.67 | -1.06% | 5,262,700 | 441,063,424 | 1.89 |
| 2026-09-02 | 84.61 | 84.65 | 85.50 | 83.67 | -1.24% | 4,018,000 | 339,169,728 | 1.44 |
| 2026-09-01 | 88.31 | 85.71 | 88.46 | 85.15 | -2.97% | 5,706,000 | 490,904,928 | 2.05 |
| 2026-08-31 | 86.01 | 88.33 | 88.50 | 85.38 | +0.63% | 6,032,500 | 524,663,808 | 2.16 |
| 2026-08-28 | 90.09 | 87.78 | 91.24 | 87.75 | -3.12% | 6,188,400 | 552,179,264 | 2.22 |
| 2026-08-27 | 87.94 | 90.61 | 91.48 | 86.76 | +4.75% | 8,586,100 | 769,323,776 | 3.08 |
| 2026-08-26 | 86.75 | 86.50 | 88.42 | 85.88 | -0.23% | 6,242,800 | 543,506,688 | 2.24 |
需要全历史数据与程序化访问？
查看 上海新阳 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=sz300236 获取全部历史日线。