新晨科技
sz300542 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）
12.30
涨跌幅
-1.60%
成交量
2,631,400 股
成交额
32,474,992 元
换手率
1.04%
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 | 12.40 | 12.30 | 12.50 | 12.26 | -1.60% | 2,631,400 | 32,474,992 | 1.04 |
| 2026-10-13 | 12.17 | 12.50 | 12.53 | 12.07 | +0.97% | 4,325,000 | 53,389,280 | 1.72 |
| 2026-10-12 | 12.34 | 12.38 | 12.53 | 12.16 | -0.40% | 3,548,200 | 43,806,272 | 1.41 |
| 2026-10-09 | 11.92 | 12.43 | 12.49 | 11.58 | +4.28% | 6,253,200 | 75,628,720 | 2.48 |
| 2026-10-08 | 12.18 | 11.92 | 12.30 | 11.87 | -2.21% | 2,739,200 | 32,974,414 | 1.09 |
| 2026-09-30 | 12.35 | 12.19 | 12.46 | 12.09 | -1.30% | 2,724,100 | 33,246,276 | 1.08 |
| 2026-09-29 | 12.28 | 12.35 | 12.43 | 12.10 | +1.06% | 3,076,600 | 37,930,248 | 1.22 |
| 2026-09-28 | 12.35 | 12.22 | 12.35 | 11.98 | -0.24% | 3,719,800 | 45,308,244 | 1.48 |
| 2026-09-24 | 12.48 | 12.25 | 12.50 | 12.23 | -1.53% | 2,689,500 | 33,155,238 | 1.07 |
| 2026-09-23 | 12.80 | 12.44 | 12.80 | 12.37 | -2.05% | 4,565,200 | 56,857,200 | 1.81 |
| 2026-09-22 | 12.64 | 12.70 | 13.04 | 12.58 | +0.32% | 7,575,300 | 96,632,048 | 3.01 |
| 2026-09-21 | 12.20 | 12.66 | 12.69 | 12.16 | +4.37% | 7,770,500 | 96,745,168 | 3.08 |
| 2026-09-18 | 12.13 | 12.13 | 12.28 | 12.09 | +0.66% | 3,666,200 | 44,620,928 | 1.46 |
| 2026-09-17 | 11.97 | 12.05 | 12.09 | 11.84 | +0.00% | 3,699,000 | 44,325,268 | 1.47 |
| 2026-09-16 | 12.00 | 12.05 | 12.15 | 11.80 | +0.25% | 4,418,400 | 52,981,584 | 1.75 |
| 2026-09-15 | 12.45 | 12.02 | 12.52 | 12.00 | -1.56% | 5,942,600 | 72,531,408 | 2.36 |
| 2026-09-14 | 12.18 | 12.21 | 12.50 | 12.10 | +0.25% | 5,123,200 | 62,783,848 | 2.03 |
| 2026-09-11 | 12.44 | 12.18 | 12.55 | 12.06 | -3.41% | 6,023,800 | 73,521,760 | 2.39 |
| 2026-09-10 | 12.73 | 12.61 | 12.77 | 12.59 | -1.56% | 4,350,100 | 55,004,780 | 1.73 |
| 2026-09-09 | 13.06 | 12.81 | 13.06 | 12.74 | -1.91% | 5,654,200 | 72,601,336 | 2.24 |
| 2026-09-08 | 13.12 | 13.06 | 13.24 | 12.97 | -0.84% | 6,382,000 | 83,510,872 | 2.53 |
| 2026-09-07 | 13.52 | 13.17 | 13.55 | 13.00 | -3.02% | 12,579,000 | 165,877,024 | 4.99 |
| 2026-09-04 | 13.43 | 13.58 | 14.09 | 13.35 | +3.51% | 21,826,600 | 300,031,872 | 8.66 |
| 2026-09-03 | 13.36 | 13.12 | 13.54 | 13.12 | -2.31% | 8,757,000 | 116,347,080 | 3.48 |
| 2026-09-02 | 13.18 | 13.43 | 13.51 | 13.10 | +0.22% | 13,404,400 | 178,909,312 | 5.32 |
| 2026-09-01 | 12.79 | 13.40 | 13.47 | 12.72 | +4.52% | 21,002,900 | 278,434,144 | 8.34 |
| 2026-08-31 | 12.61 | 12.82 | 12.84 | 12.50 | +1.02% | 12,289,500 | 155,718,528 | 4.88 |
| 2026-08-28 | 12.96 | 12.69 | 13.28 | 12.66 | -2.08% | 17,082,700 | 220,596,992 | 6.78 |
| 2026-08-27 | 12.84 | 12.96 | 13.36 | 12.84 | -0.46% | 22,085,700 | 287,406,848 | 8.77 |
| 2026-08-26 | 13.20 | 13.02 | 13.36 | 12.76 | -6.67% | 37,817,100 | 492,991,008 | 15.01 |
需要全历史数据与程序化访问？
查看 新晨科技 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=sz300542 获取全部历史日线。