新劲刚

sz300629 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）

17.18

涨跌幅

-0.46%

成交量

4,377,000 股

成交额

75,352,608 元

换手率

2.02%

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	17.16	17.18	17.53	16.79	-0.46%	4,377,000	75,352,608	2.02
2026-10-13	16.75	17.26	17.40	16.42	+1.53%	5,536,100	93,622,016	2.55
2026-10-12	17.29	17.00	17.34	16.96	-2.35%	3,813,700	65,240,380	1.76
2026-10-09	17.37	17.41	17.42	16.48	+0.64%	7,014,500	118,938,848	3.23
2026-10-08	17.64	17.30	17.96	17.12	-1.70%	6,045,100	105,898,744	2.79
2026-09-30	18.08	17.60	18.19	17.54	-2.38%	7,386,500	131,171,320	3.41
2026-09-29	18.39	18.03	18.43	17.96	-2.75%	8,241,000	149,504,736	3.80
2026-09-28	18.88	18.54	19.19	18.21	-2.83%	14,959,500	278,779,776	6.90
2026-09-24	18.20	19.08	19.28	17.91	+4.84%	16,165,000	303,367,072	7.45
2026-09-23	18.06	18.20	18.32	17.82	+0.44%	4,789,100	86,683,784	2.21
2026-09-22	18.38	18.12	18.46	18.02	-1.31%	4,707,100	85,698,136	2.17
2026-09-21	17.87	18.36	18.43	17.87	+2.80%	5,934,800	108,309,016	2.74
2026-09-18	17.79	17.86	18.06	17.78	+0.90%	4,026,600	72,079,352	1.86
2026-09-17	17.94	17.70	18.13	17.51	-1.56%	3,559,900	63,232,704	1.64
2026-09-16	17.48	17.98	18.00	17.46	+1.93%	3,826,600	68,176,176	1.76
2026-09-15	17.88	17.64	17.90	17.49	-2.43%	5,776,600	102,326,728	2.66
2026-09-14	18.26	18.08	18.32	17.93	-1.63%	4,715,400	85,309,384	2.17
2026-09-11	17.98	18.38	18.53	17.93	+0.71%	6,775,200	123,311,408	3.12
2026-09-10	18.30	18.25	18.47	18.12	-0.60%	3,961,400	72,464,032	1.83
2026-09-09	18.38	18.36	18.65	18.27	-0.38%	4,896,000	90,221,288	2.26
2026-09-08	18.09	18.43	18.47	18.08	+1.65%	4,761,700	87,401,896	2.20
2026-09-07	18.27	18.13	18.41	18.11	-0.71%	4,546,900	82,890,688	2.10
2026-09-04	18.27	18.26	18.67	18.11	+0.27%	5,954,800	109,587,904	2.75
2026-09-03	18.15	18.21	18.28	18.02	+0.39%	4,963,500	90,168,720	2.29
2026-09-02	18.01	18.14	18.36	17.96	-0.06%	6,603,700	120,262,024	3.04
2026-09-01	18.22	18.15	18.46	18.11	-1.14%	5,967,600	108,759,248	2.75
2026-08-31	17.76	18.36	18.42	17.70	+2.34%	8,453,300	153,592,336	3.90
2026-08-28	17.68	17.94	18.10	17.54	+1.53%	10,108,400	180,191,232	4.66
2026-08-27	17.16	17.67	17.83	17.15	+2.91%	6,855,400	120,293,768	3.16
2026-08-26	17.16	17.17	17.22	16.84	+0.64%	5,012,100	85,590,344	2.31

需要全历史数据与程序化访问？查看新劲刚日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300629 获取全部历史日线。