新开普
sz300248 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）
8.34
涨跌幅
-2.11%
成交量
4,785,100 股
成交额
40,205,196 元
换手率
1.17%
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 | 8.46 | 8.34 | 8.53 | 8.34 | -2.11% | 4,785,100 | 40,205,196 | 1.17 |
| 2026-10-13 | 8.41 | 8.52 | 8.59 | 8.26 | +0.12% | 7,612,900 | 64,235,092 | 1.87 |
| 2026-10-12 | 8.36 | 8.51 | 8.60 | 8.34 | +1.19% | 9,483,200 | 80,521,376 | 2.33 |
| 2026-10-09 | 8.10 | 8.41 | 8.43 | 7.90 | +3.83% | 8,411,300 | 68,845,640 | 2.06 |
| 2026-10-08 | 8.22 | 8.10 | 8.33 | 8.06 | -1.82% | 4,609,200 | 37,610,496 | 1.13 |
| 2026-09-30 | 8.37 | 8.25 | 8.38 | 8.19 | -0.60% | 4,779,600 | 39,513,288 | 1.17 |
| 2026-09-29 | 8.15 | 8.30 | 8.37 | 8.08 | +2.72% | 7,126,200 | 58,975,384 | 1.75 |
| 2026-09-28 | 8.19 | 8.08 | 8.25 | 8.03 | -1.46% | 4,582,700 | 37,176,776 | 1.12 |
| 2026-09-24 | 8.27 | 8.20 | 8.32 | 8.18 | -0.85% | 3,343,700 | 27,512,886 | 0.82 |
| 2026-09-23 | 8.35 | 8.27 | 8.39 | 8.23 | -1.66% | 5,280,300 | 43,750,236 | 1.30 |
| 2026-09-22 | 8.42 | 8.41 | 8.58 | 8.36 | +1.08% | 9,322,200 | 78,777,536 | 2.29 |
| 2026-09-21 | 8.23 | 8.32 | 8.34 | 8.21 | +1.59% | 5,796,500 | 48,026,636 | 1.42 |
| 2026-09-18 | 8.29 | 8.19 | 8.33 | 8.14 | -0.12% | 6,326,300 | 52,032,984 | 1.55 |
| 2026-09-17 | 8.16 | 8.20 | 8.26 | 8.04 | +0.37% | 5,540,800 | 45,261,732 | 1.36 |
| 2026-09-16 | 8.05 | 8.17 | 8.21 | 8.00 | +0.86% | 4,659,700 | 37,861,732 | 1.14 |
| 2026-09-15 | 8.34 | 8.10 | 8.35 | 8.07 | -1.94% | 5,342,000 | 43,683,336 | 1.31 |
| 2026-09-14 | 8.23 | 8.26 | 8.35 | 8.21 | +0.36% | 4,718,100 | 39,085,912 | 1.16 |
| 2026-09-11 | 8.32 | 8.23 | 8.36 | 8.07 | -2.26% | 7,054,500 | 57,810,316 | 1.73 |
| 2026-09-10 | 8.55 | 8.42 | 8.55 | 8.40 | -1.64% | 5,269,800 | 44,552,128 | 1.29 |
| 2026-09-09 | 8.75 | 8.56 | 8.76 | 8.52 | -2.39% | 6,693,400 | 57,585,248 | 1.64 |
| 2026-09-08 | 8.74 | 8.77 | 8.88 | 8.68 | +0.11% | 6,349,700 | 55,836,252 | 1.56 |
| 2026-09-07 | 9.08 | 8.76 | 9.08 | 8.68 | -1.57% | 9,227,300 | 80,828,208 | 2.27 |
| 2026-09-04 | 8.96 | 8.90 | 9.19 | 8.85 | +0.68% | 12,104,600 | 109,636,328 | 2.97 |
| 2026-09-03 | 9.05 | 8.84 | 9.15 | 8.82 | -2.54% | 8,804,400 | 78,878,192 | 2.16 |
| 2026-09-02 | 9.08 | 9.07 | 9.18 | 8.93 | -1.52% | 10,735,300 | 97,173,080 | 2.64 |
| 2026-09-01 | 9.00 | 9.21 | 9.32 | 8.94 | +3.14% | 15,769,000 | 144,054,896 | 3.87 |
| 2026-08-31 | 8.68 | 8.93 | 8.93 | 8.52 | +1.82% | 7,599,200 | 67,078,752 | 1.87 |
| 2026-08-28 | 8.85 | 8.77 | 8.95 | 8.76 | -0.45% | 8,441,100 | 74,741,608 | 2.07 |
| 2026-08-27 | 8.71 | 8.81 | 8.87 | 8.69 | +0.34% | 7,325,100 | 64,358,960 | 1.80 |
| 2026-08-26 | 8.70 | 8.78 | 8.87 | 8.61 | +0.92% | 10,315,500 | 90,289,784 | 2.53 |
需要全历史数据与程序化访问？
查看 新开普 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=sz300248 获取全部历史日线。