新易盛
sz300502 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）
330.80
涨跌幅
-5.84%
成交量
29,568,300 股
成交额
9,990,394,880 元
换手率
2.36%
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 | 345.60 | 330.80 | 348.50 | 330.00 | -5.84% | 29,568,300 | 9,990,394,880 | 2.36 |
| 2026-10-13 | 335.00 | 351.30 | 359.00 | 329.12 | +1.06% | 42,576,600 | 14,614,005,760 | 3.39 |
| 2026-10-12 | 363.02 | 347.60 | 373.98 | 347.57 | -6.10% | 34,955,300 | 12,549,450,752 | 2.79 |
| 2026-10-09 | 373.01 | 370.20 | 375.00 | 350.10 | -2.19% | 40,217,900 | 14,618,857,472 | 3.21 |
| 2026-10-08 | 389.21 | 378.50 | 407.33 | 372.75 | -2.70% | 37,094,200 | 14,388,021,248 | 2.96 |
| 2026-09-30 | 397.98 | 389.00 | 403.99 | 387.01 | -1.00% | 24,394,700 | 9,604,024,320 | 1.94 |
| 2026-09-29 | 400.37 | 392.91 | 401.98 | 391.33 | -1.70% | 25,441,400 | 10,061,899,776 | 2.03 |
| 2026-09-28 | 432.39 | 399.70 | 434.00 | 397.50 | -8.11% | 38,703,700 | 15,810,203,648 | 3.08 |
| 2026-09-24 | 451.26 | 435.00 | 452.89 | 435.00 | -3.59% | 25,015,000 | 11,072,857,088 | 1.99 |
| 2026-09-23 | 460.13 | 451.20 | 462.00 | 449.02 | -0.84% | 22,723,500 | 10,295,197,696 | 1.81 |
| 2026-09-22 | 465.99 | 455.00 | 475.00 | 452.00 | -0.38% | 34,634,600 | 16,043,117,568 | 2.76 |
| 2026-09-21 | 455.04 | 456.73 | 469.67 | 453.33 | +2.64% | 35,208,500 | 16,218,396,672 | 2.81 |
| 2026-09-18 | 435.01 | 445.00 | 453.78 | 426.51 | +4.87% | 42,092,100 | 18,511,044,608 | 3.35 |
| 2026-09-17 | 421.00 | 424.34 | 438.00 | 420.14 | +0.15% | 35,180,200 | 15,085,989,888 | 2.80 |
| 2026-09-16 | 399.10 | 423.69 | 431.30 | 399.00 | +6.72% | 38,152,900 | 15,905,780,736 | 3.04 |
| 2026-09-15 | 402.00 | 397.01 | 406.99 | 393.51 | -1.22% | 24,321,800 | 9,727,280,128 | 1.94 |
| 2026-09-14 | 410.30 | 401.90 | 411.91 | 398.00 | -4.99% | 32,209,300 | 13,037,199,360 | 2.57 |
| 2026-09-11 | 408.80 | 423.00 | 426.30 | 408.10 | +2.94% | 42,291,300 | 17,733,373,952 | 3.37 |
| 2026-09-10 | 407.01 | 410.90 | 419.46 | 404.18 | -0.94% | 21,889,300 | 9,041,258,496 | 1.75 |
| 2026-09-09 | 435.00 | 414.80 | 435.65 | 411.57 | -0.38% | 28,520,100 | 12,024,950,784 | 2.27 |
| 2026-09-08 | 419.33 | 416.40 | 431.34 | 413.86 | -0.19% | 36,942,000 | 15,575,062,528 | 2.95 |
| 2026-09-07 | 397.98 | 417.20 | 419.33 | 395.00 | +8.08% | 51,221,700 | 20,918,001,664 | 4.08 |
| 2026-09-04 | 392.45 | 386.00 | 398.00 | 382.20 | +0.32% | 29,940,400 | 11,721,743,360 | 2.39 |
| 2026-09-03 | 392.11 | 384.76 | 397.79 | 380.47 | -0.50% | 26,050,000 | 10,115,421,184 | 2.08 |
| 2026-09-02 | 393.00 | 386.70 | 395.00 | 378.56 | -4.00% | 35,634,200 | 13,737,044,992 | 2.84 |
| 2026-09-01 | 401.78 | 402.81 | 415.00 | 388.00 | +0.23% | 37,585,700 | 15,061,737,472 | 3.00 |
| 2026-08-31 | 385.00 | 401.87 | 406.03 | 385.00 | +0.72% | 31,203,300 | 12,389,377,024 | 2.49 |
| 2026-08-28 | 405.24 | 399.00 | 427.10 | 398.99 | -2.47% | 42,560,100 | 17,548,222,464 | 3.39 |
| 2026-08-27 | 406.00 | 409.10 | 413.50 | 402.51 | +2.59% | 36,449,600 | 14,874,143,744 | 2.91 |
| 2026-08-26 | 402.36 | 398.78 | 408.50 | 385.00 | -0.52% | 34,226,600 | 13,639,964,672 | 2.73 |
需要全历史数据与程序化访问？
查看 新易盛 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=sz300502 获取全部历史日线。