新迅达
sz300518 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）
24.68
涨跌幅
+0.41%
成交量
7,196,100 股
成交额
180,673,504 元
换手率
3.61%
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 | 24.00 | 24.68 | 25.83 | 24.00 | +0.41% | 7,196,100 | 180,673,504 | 3.61 |
| 2026-10-13 | 24.01 | 24.58 | 24.95 | 22.60 | +2.08% | 6,945,900 | 165,889,632 | 3.48 |
| 2026-10-12 | 25.26 | 24.08 | 25.38 | 23.76 | -5.16% | 6,487,200 | 157,962,608 | 3.25 |
| 2026-10-09 | 25.40 | 25.39 | 25.94 | 21.60 | -0.04% | 12,620,800 | 303,362,016 | 6.33 |
| 2026-10-08 | 25.96 | 25.40 | 26.37 | 24.88 | -2.04% | 5,235,000 | 133,136,328 | 2.63 |
| 2026-09-30 | 26.61 | 25.93 | 27.19 | 25.79 | -2.74% | 8,435,200 | 222,443,696 | 4.23 |
| 2026-09-29 | 26.29 | 26.66 | 26.88 | 25.37 | +3.37% | 10,345,200 | 272,545,216 | 5.19 |
| 2026-09-28 | 25.32 | 25.79 | 26.28 | 25.09 | +0.86% | 9,312,300 | 238,328,256 | 4.67 |
| 2026-09-24 | 26.30 | 25.57 | 26.39 | 25.40 | -3.33% | 5,251,900 | 135,553,632 | 2.63 |
| 2026-09-23 | 26.90 | 26.45 | 26.99 | 25.90 | -2.33% | 6,937,800 | 183,272,576 | 3.48 |
| 2026-09-22 | 26.37 | 27.08 | 27.57 | 26.01 | +2.69% | 13,032,300 | 349,407,936 | 6.54 |
| 2026-09-21 | 24.40 | 26.37 | 26.60 | 23.88 | +8.07% | 12,799,500 | 325,956,992 | 6.42 |
| 2026-09-18 | 24.35 | 24.40 | 25.15 | 24.10 | +2.09% | 7,203,700 | 176,751,376 | 3.61 |
| 2026-09-17 | 23.89 | 23.90 | 25.11 | 23.69 | -0.54% | 6,107,600 | 147,567,952 | 3.06 |
| 2026-09-16 | 23.45 | 24.03 | 24.22 | 23.10 | +2.04% | 4,273,900 | 101,873,088 | 2.14 |
| 2026-09-15 | 24.10 | 23.55 | 24.34 | 23.35 | -2.93% | 4,665,500 | 110,878,784 | 2.34 |
| 2026-09-14 | 24.09 | 24.26 | 24.69 | 23.72 | -0.66% | 5,086,800 | 123,495,736 | 2.55 |
| 2026-09-11 | 25.30 | 24.42 | 25.30 | 23.80 | -5.05% | 6,687,300 | 163,963,616 | 3.35 |
| 2026-09-10 | 26.13 | 25.72 | 26.13 | 25.08 | -1.98% | 8,318,400 | 211,935,328 | 4.17 |
| 2026-09-09 | 25.50 | 26.24 | 26.76 | 25.50 | +3.02% | 10,415,000 | 272,728,768 | 5.22 |
| 2026-09-08 | 25.39 | 25.47 | 25.76 | 24.95 | +0.00% | 7,136,400 | 180,589,264 | 3.58 |
| 2026-09-07 | 25.13 | 25.47 | 25.95 | 24.62 | +3.41% | 6,885,400 | 174,634,752 | 3.45 |
| 2026-09-04 | 25.76 | 24.63 | 25.95 | 24.54 | -3.45% | 8,071,600 | 204,289,312 | 4.05 |
| 2026-09-03 | 26.31 | 25.51 | 26.55 | 25.10 | -1.92% | 8,271,200 | 211,412,464 | 4.15 |
| 2026-09-02 | 25.16 | 26.01 | 26.20 | 24.90 | +1.96% | 9,525,800 | 245,373,744 | 4.78 |
| 2026-09-01 | 25.68 | 25.51 | 26.10 | 24.58 | +0.04% | 13,351,400 | 339,094,976 | 6.70 |
| 2026-08-31 | 23.42 | 25.50 | 26.21 | 23.22 | +7.01% | 15,413,600 | 385,759,936 | 7.73 |
| 2026-08-28 | 23.58 | 23.83 | 24.51 | 23.40 | +1.06% | 10,598,000 | 254,292,720 | 5.32 |
| 2026-08-27 | 23.10 | 23.58 | 24.03 | 22.94 | +2.21% | 8,672,500 | 203,990,496 | 4.35 |
| 2026-08-26 | 23.81 | 23.07 | 23.81 | 22.51 | -2.20% | 6,487,000 | 149,256,816 | 3.25 |
需要全历史数据与程序化访问？
查看 新迅达 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=sz300518 获取全部历史日线。