新莱应材
sz300260 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）
47.51
涨跌幅
-4.60%
成交量
15,570,200 股
成交额
754,280,128 元
换手率
5.42%
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 | 49.63 | 47.51 | 49.80 | 47.50 | -4.60% | 15,570,200 | 754,280,128 | 5.42 |
| 2026-10-13 | 48.58 | 49.80 | 50.85 | 46.17 | +0.83% | 23,205,400 | 1,137,517,952 | 8.07 |
| 2026-10-12 | 48.65 | 49.39 | 54.25 | 47.34 | +1.90% | 25,982,600 | 1,309,516,160 | 9.04 |
| 2026-10-09 | 49.73 | 48.47 | 49.88 | 45.35 | -2.71% | 14,960,200 | 709,197,376 | 5.21 |
| 2026-10-08 | 53.91 | 49.82 | 54.36 | 49.33 | -8.49% | 14,364,300 | 738,903,104 | 5.00 |
| 2026-09-30 | 58.24 | 54.44 | 58.24 | 53.94 | -4.99% | 11,104,000 | 614,858,368 | 3.86 |
| 2026-09-29 | 58.87 | 57.30 | 59.00 | 56.77 | -2.22% | 10,822,900 | 622,818,496 | 3.77 |
| 2026-09-28 | 62.07 | 58.60 | 63.11 | 58.09 | -5.48% | 13,218,600 | 791,550,336 | 4.60 |
| 2026-09-24 | 63.90 | 62.00 | 64.17 | 61.94 | -3.20% | 10,919,700 | 685,618,688 | 3.80 |
| 2026-09-23 | 63.72 | 64.05 | 65.25 | 62.88 | +1.12% | 11,648,900 | 746,440,896 | 4.05 |
| 2026-09-22 | 65.27 | 63.34 | 67.02 | 63.10 | -1.83% | 20,143,500 | 1,304,876,544 | 7.01 |
| 2026-09-21 | 63.40 | 64.52 | 66.28 | 63.02 | +0.39% | 23,803,400 | 1,540,519,680 | 8.28 |
| 2026-09-18 | 61.76 | 64.27 | 65.00 | 60.21 | +6.58% | 22,335,100 | 1,400,223,488 | 7.77 |
| 2026-09-17 | 59.47 | 60.30 | 61.18 | 58.20 | +1.04% | 17,401,600 | 1,040,210,816 | 6.05 |
| 2026-09-16 | 55.73 | 59.68 | 60.10 | 55.08 | +7.20% | 18,393,800 | 1,066,213,952 | 6.40 |
| 2026-09-15 | 53.18 | 55.67 | 56.49 | 52.69 | +3.96% | 12,868,400 | 709,398,272 | 4.48 |
| 2026-09-14 | 51.90 | 53.55 | 54.08 | 50.60 | +2.90% | 8,848,500 | 467,863,904 | 3.08 |
| 2026-09-11 | 53.03 | 52.04 | 53.25 | 50.24 | -2.91% | 8,015,800 | 414,935,744 | 2.79 |
| 2026-09-10 | 54.06 | 53.60 | 54.48 | 53.26 | -1.56% | 7,017,400 | 377,333,152 | 2.44 |
| 2026-09-09 | 55.03 | 54.45 | 56.70 | 54.27 | -1.25% | 10,405,500 | 575,466,560 | 3.62 |
| 2026-09-08 | 55.53 | 55.14 | 56.88 | 54.03 | -0.70% | 11,594,200 | 642,604,800 | 4.03 |
| 2026-09-07 | 54.64 | 55.53 | 56.36 | 53.78 | +3.45% | 10,681,200 | 591,296,000 | 3.72 |
| 2026-09-04 | 56.71 | 53.68 | 57.45 | 53.18 | -4.97% | 12,427,800 | 684,219,328 | 4.32 |
| 2026-09-03 | 56.59 | 56.49 | 57.66 | 55.41 | +0.66% | 12,961,400 | 729,781,376 | 4.51 |
| 2026-09-02 | 56.00 | 56.12 | 57.60 | 55.03 | -1.21% | 17,782,700 | 998,837,888 | 6.19 |
| 2026-09-01 | 59.02 | 56.81 | 59.26 | 56.43 | -4.15% | 10,961,700 | 626,129,280 | 3.81 |
| 2026-08-31 | 57.42 | 59.27 | 59.57 | 57.01 | -0.02% | 10,776,900 | 628,796,096 | 3.75 |
| 2026-08-28 | 60.64 | 59.28 | 61.36 | 59.07 | -2.64% | 10,860,100 | 652,295,168 | 3.78 |
| 2026-08-27 | 59.50 | 60.89 | 62.08 | 58.96 | +3.34% | 13,449,200 | 814,412,544 | 4.68 |
| 2026-08-26 | 57.65 | 58.92 | 59.58 | 56.10 | +2.40% | 13,136,400 | 764,304,128 | 4.57 |
需要全历史数据与程序化访问？
查看 新莱应材 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=sz300260 获取全部历史日线。