新城市

sz300778 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）

10.37

涨跌幅

-3.62%

成交量

3,260,800 股

成交额

34,399,024 元

换手率

1.60%

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	10.77	10.37	10.86	10.34	-3.62%	3,260,800	34,399,024	1.60
2026-10-13	10.40	10.76	10.83	10.21	+1.70%	3,891,500	41,038,616	1.91
2026-10-12	10.91	10.58	10.98	10.50	-2.58%	2,174,000	23,094,080	1.07
2026-10-09	10.89	10.86	10.96	10.36	-0.82%	4,062,400	43,478,808	2.00
2026-10-08	11.05	10.95	11.17	10.84	-0.90%	3,709,300	40,838,224	1.82
2026-09-30	11.13	11.05	11.19	10.86	-0.90%	3,853,300	42,468,236	1.89
2026-09-29	10.96	11.15	11.22	10.74	+2.76%	4,780,600	53,093,072	2.35
2026-09-28	10.96	10.85	11.37	10.70	+0.00%	5,129,300	56,234,144	2.52
2026-09-24	11.00	10.85	11.23	10.82	-1.18%	5,206,000	57,098,324	2.56
2026-09-23	10.85	10.98	11.25	10.75	+1.01%	4,636,300	51,195,808	2.28
2026-09-22	10.78	10.87	10.97	10.77	+0.18%	3,248,100	35,305,376	1.60
2026-09-21	10.39	10.85	10.98	10.33	+4.53%	3,871,600	41,463,212	1.90
2026-09-18	10.38	10.38	10.53	10.20	+0.10%	2,674,800	27,814,692	1.31
2026-09-17	10.20	10.37	10.41	10.10	+1.77%	2,549,800	26,215,654	1.25
2026-09-16	10.03	10.19	10.33	9.96	+1.60%	3,112,900	31,764,992	1.53
2026-09-15	10.34	10.03	10.47	10.02	-3.74%	3,093,000	31,488,408	1.52
2026-09-14	10.56	10.42	10.61	10.36	-1.79%	3,151,700	32,977,636	1.55
2026-09-11	11.00	10.61	11.00	10.51	-4.16%	4,632,900	49,494,464	2.28
2026-09-10	11.22	11.07	11.36	11.05	-2.29%	3,312,200	36,948,304	1.63
2026-09-09	11.65	11.33	11.70	11.28	-3.25%	5,303,100	60,380,748	2.60
2026-09-08	11.78	11.71	11.91	11.48	-0.59%	6,959,700	81,027,144	3.42
2026-09-07	11.08	11.78	11.98	10.97	+8.17%	9,584,700	110,572,512	4.71
2026-09-04	10.86	10.89	11.16	10.76	+1.30%	3,577,500	39,388,840	1.76
2026-09-03	10.99	10.75	11.00	10.74	-1.10%	3,286,500	35,624,056	1.61
2026-09-02	10.95	10.87	10.95	10.63	-0.73%	3,678,700	39,779,432	1.81
2026-09-01	10.76	10.95	11.05	10.69	+1.58%	7,103,500	77,556,320	3.49
2026-08-31	11.26	10.78	11.58	10.60	+0.28%	9,117,900	99,483,384	4.48
2026-08-28	10.32	10.75	11.12	10.32	+3.07%	7,340,500	78,527,536	3.61
2026-08-27	10.42	10.43	10.51	10.29	-0.19%	2,703,900	28,168,348	1.33
2026-08-26	10.37	10.45	10.65	10.30	+0.48%	4,050,800	42,484,644	1.99

需要全历史数据与程序化访问？查看新城市日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300778 获取全部历史日线。