新光药业

sz300519 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）

14.41

涨跌幅

-2.24%

成交量

2,987,300 股

成交额

43,601,064 元

换手率

2.62%

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	14.70	14.41	14.83	14.41	-2.24%	2,987,300	43,601,064	2.62
2026-10-13	14.60	14.74	14.88	14.24	+0.41%	3,052,900	44,474,512	2.68
2026-10-12	15.20	14.68	15.23	14.65	-3.17%	3,109,400	46,096,056	2.73
2026-10-09	14.84	15.16	15.16	14.53	+2.09%	4,713,000	70,034,200	4.13
2026-10-08	14.80	14.85	15.02	14.68	+0.20%	3,041,200	45,080,696	2.67
2026-09-30	14.81	14.82	15.05	14.73	+0.27%	2,872,400	42,795,480	2.52
2026-09-29	14.71	14.78	14.85	14.45	+0.89%	2,547,400	37,506,320	2.23
2026-09-28	14.62	14.65	14.78	14.42	+0.62%	2,202,700	32,103,648	1.93
2026-09-24	14.58	14.56	14.80	14.43	-0.21%	2,053,200	29,948,232	1.80
2026-09-23	14.71	14.59	14.89	14.48	-1.42%	2,143,800	31,307,170	1.88
2026-09-22	14.67	14.80	14.91	14.42	+0.82%	3,754,400	55,143,320	3.29
2026-09-21	13.92	14.68	14.68	13.92	+5.46%	3,925,600	56,831,700	3.44
2026-09-18	13.99	13.92	14.23	13.85	+0.07%	2,149,200	30,079,936	1.88
2026-09-17	13.64	13.91	13.94	13.52	+1.90%	2,190,400	30,182,658	1.92
2026-09-16	13.69	13.65	13.77	13.42	+0.15%	2,303,800	31,335,676	2.02
2026-09-15	14.10	13.63	14.10	13.63	-3.33%	1,795,900	24,726,816	1.57
2026-09-14	13.79	14.10	14.24	13.68	+1.81%	2,043,000	28,694,014	1.79
2026-09-11	14.10	13.85	14.10	13.60	-1.77%	2,717,200	37,385,304	2.38
2026-09-10	14.39	14.10	14.39	14.03	-2.15%	2,069,800	29,243,164	1.81
2026-09-09	14.48	14.41	14.58	14.36	-1.23%	2,047,500	29,588,182	1.79
2026-09-08	14.35	14.59	14.64	14.22	+1.74%	2,314,900	33,434,172	2.03
2026-09-07	14.36	14.34	14.49	14.25	+0.07%	1,872,500	26,878,496	1.64
2026-09-04	14.28	14.33	14.51	14.15	+0.77%	2,957,600	42,541,440	2.59
2026-09-03	14.61	14.22	14.73	14.15	-2.34%	4,370,400	62,611,500	3.83
2026-09-02	14.96	14.56	15.00	14.53	-3.58%	3,841,400	56,201,356	3.37
2026-09-01	14.55	15.10	15.18	14.48	+4.28%	6,066,700	90,115,616	5.32
2026-08-31	14.52	14.48	14.69	14.36	-1.83%	4,495,200	65,068,172	3.94
2026-08-28	14.91	14.75	15.32	14.69	-1.21%	6,226,600	92,575,168	5.46
2026-08-27	14.86	14.93	15.28	14.76	-0.47%	5,830,800	87,265,152	5.11
2026-08-26	15.15	15.00	15.75	14.92	-1.70%	8,962,600	136,796,096	7.86

需要全历史数据与程序化访问？查看新光药业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300519 获取全部历史日线。