新美星
sz300509 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）
8.51
涨跌幅
-4.60%
成交量
5,397,300 股
成交额
46,840,828 元
换手率
2.18%
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 | 8.93 | 8.51 | 8.99 | 8.49 | -4.60% | 5,397,300 | 46,840,828 | 2.18 |
| 2026-10-13 | 8.77 | 8.92 | 8.96 | 8.41 | +1.59% | 6,621,700 | 57,778,844 | 2.68 |
| 2026-10-12 | 8.84 | 8.78 | 9.10 | 8.75 | -0.23% | 5,512,900 | 48,954,736 | 2.23 |
| 2026-10-09 | 8.72 | 8.80 | 8.81 | 8.42 | +0.57% | 5,456,300 | 47,073,120 | 2.21 |
| 2026-10-08 | 8.77 | 8.75 | 8.94 | 8.63 | -0.23% | 6,292,600 | 55,337,680 | 2.55 |
| 2026-09-30 | 9.01 | 8.77 | 9.14 | 8.73 | -2.88% | 7,327,500 | 64,987,732 | 2.97 |
| 2026-09-29 | 8.91 | 9.03 | 9.07 | 8.81 | +1.01% | 5,536,900 | 49,597,144 | 2.24 |
| 2026-09-28 | 8.80 | 8.94 | 9.01 | 8.70 | +1.25% | 5,269,800 | 46,619,316 | 2.13 |
| 2026-09-24 | 8.86 | 8.83 | 9.00 | 8.80 | -0.34% | 3,634,400 | 32,361,524 | 1.47 |
| 2026-09-23 | 8.91 | 8.86 | 8.93 | 8.80 | -0.45% | 3,498,200 | 30,959,912 | 1.42 |
| 2026-09-22 | 8.98 | 8.90 | 9.00 | 8.88 | -0.45% | 4,475,200 | 39,946,172 | 1.81 |
| 2026-09-21 | 8.86 | 8.94 | 9.02 | 8.77 | +1.71% | 3,744,300 | 33,392,298 | 1.52 |
| 2026-09-18 | 8.79 | 8.79 | 8.90 | 8.70 | +0.23% | 3,385,800 | 29,734,190 | 1.37 |
| 2026-09-17 | 8.80 | 8.77 | 8.90 | 8.60 | +1.04% | 4,278,000 | 37,320,952 | 1.73 |
| 2026-09-16 | 8.43 | 8.68 | 8.77 | 8.35 | +2.36% | 3,889,500 | 33,342,140 | 1.57 |
| 2026-09-15 | 8.78 | 8.48 | 8.78 | 8.40 | -2.86% | 4,012,000 | 34,372,464 | 1.62 |
| 2026-09-14 | 8.56 | 8.73 | 8.78 | 8.48 | +1.39% | 3,800,200 | 32,879,862 | 1.54 |
| 2026-09-11 | 8.85 | 8.61 | 8.85 | 8.47 | -2.82% | 5,713,900 | 49,212,412 | 2.31 |
| 2026-09-10 | 9.18 | 8.86 | 9.19 | 8.85 | -3.59% | 4,126,800 | 36,962,332 | 1.67 |
| 2026-09-09 | 9.12 | 9.19 | 9.35 | 9.05 | +0.99% | 5,759,700 | 53,133,584 | 2.33 |
| 2026-09-08 | 9.05 | 9.10 | 9.11 | 8.98 | +0.11% | 3,913,800 | 35,433,376 | 1.58 |
| 2026-09-07 | 9.12 | 9.09 | 9.17 | 9.01 | +0.00% | 3,613,900 | 32,833,324 | 1.46 |
| 2026-09-04 | 9.17 | 9.09 | 9.28 | 9.02 | -0.55% | 4,117,000 | 37,732,688 | 1.67 |
| 2026-09-03 | 9.34 | 9.14 | 9.36 | 9.09 | -1.93% | 4,766,200 | 43,767,768 | 1.93 |
| 2026-09-02 | 9.26 | 9.32 | 9.39 | 9.15 | -0.32% | 4,386,500 | 40,694,152 | 1.78 |
| 2026-09-01 | 9.28 | 9.35 | 9.50 | 9.08 | +0.65% | 6,446,500 | 60,134,460 | 2.61 |
| 2026-08-31 | 8.83 | 9.29 | 9.32 | 8.81 | +4.26% | 8,879,300 | 81,099,128 | 3.59 |
| 2026-08-28 | 8.78 | 8.91 | 8.95 | 8.71 | +1.02% | 4,831,800 | 42,873,664 | 1.96 |
| 2026-08-27 | 8.91 | 8.82 | 8.92 | 8.79 | -1.01% | 5,400,800 | 47,767,436 | 2.19 |
| 2026-08-26 | 8.98 | 8.91 | 9.19 | 8.82 | -1.44% | 7,488,300 | 66,910,920 | 3.03 |
需要全历史数据与程序化访问？
查看 新美星 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=sz300509 获取全部历史日线。