锐新科技
sz300828 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）
15.65
涨跌幅
-3.28%
成交量
4,230,000 股
成交额
67,055,296 元
换手率
4.46%
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 | 16.18 | 15.65 | 16.30 | 15.63 | -3.28% | 4,230,000 | 67,055,296 | 4.46 |
| 2026-10-13 | 16.06 | 16.18 | 16.38 | 15.25 | -0.49% | 6,674,800 | 105,520,848 | 7.04 |
| 2026-10-12 | 15.96 | 16.26 | 16.80 | 15.70 | +2.78% | 8,167,700 | 134,265,488 | 8.62 |
| 2026-10-09 | 16.08 | 15.82 | 16.10 | 14.97 | -1.80% | 7,448,900 | 115,810,736 | 7.86 |
| 2026-10-08 | 17.34 | 16.11 | 17.38 | 15.97 | -6.66% | 8,389,800 | 138,941,472 | 8.85 |
| 2026-09-30 | 17.71 | 17.26 | 18.00 | 17.25 | -3.20% | 7,529,600 | 132,152,912 | 7.94 |
| 2026-09-29 | 17.85 | 17.83 | 18.26 | 17.41 | -0.94% | 12,260,800 | 218,629,568 | 12.93 |
| 2026-09-28 | 16.77 | 18.00 | 18.30 | 16.10 | +7.91% | 13,748,100 | 236,853,712 | 14.50 |
| 2026-09-24 | 17.01 | 16.68 | 17.17 | 16.66 | -1.88% | 3,028,000 | 51,186,608 | 3.19 |
| 2026-09-23 | 17.31 | 17.00 | 17.33 | 16.97 | -1.33% | 3,275,300 | 56,063,528 | 3.45 |
| 2026-09-22 | 17.61 | 17.23 | 17.62 | 17.13 | -1.71% | 3,760,800 | 65,353,472 | 3.97 |
| 2026-09-21 | 16.92 | 17.53 | 18.05 | 16.84 | +3.54% | 5,590,400 | 98,434,952 | 5.90 |
| 2026-09-18 | 17.00 | 16.93 | 17.11 | 16.74 | +1.68% | 3,540,400 | 59,755,760 | 3.73 |
| 2026-09-17 | 16.61 | 16.65 | 16.95 | 16.54 | -0.60% | 3,065,900 | 51,205,460 | 3.23 |
| 2026-09-16 | 16.99 | 16.75 | 17.06 | 16.50 | +0.54% | 3,388,800 | 56,940,380 | 3.57 |
| 2026-09-15 | 17.20 | 16.66 | 17.28 | 16.66 | -1.59% | 3,770,100 | 63,591,016 | 3.98 |
| 2026-09-14 | 16.61 | 16.93 | 17.16 | 16.41 | +0.65% | 4,549,200 | 76,724,544 | 4.80 |
| 2026-09-11 | 17.14 | 16.82 | 17.83 | 16.42 | -3.11% | 7,303,400 | 124,346,520 | 7.70 |
| 2026-09-10 | 17.71 | 17.36 | 17.89 | 17.26 | -2.91% | 4,582,800 | 79,848,192 | 4.83 |
| 2026-09-09 | 18.20 | 17.88 | 18.48 | 17.74 | -2.03% | 5,656,100 | 101,825,664 | 5.97 |
| 2026-09-08 | 18.76 | 18.25 | 18.87 | 18.01 | -3.23% | 10,032,100 | 183,904,288 | 10.58 |
| 2026-09-07 | 18.46 | 18.86 | 19.26 | 18.09 | +4.20% | 17,482,200 | 326,439,424 | 18.44 |
| 2026-09-04 | 16.76 | 18.10 | 18.40 | 16.67 | +8.32% | 19,788,300 | 350,783,872 | 20.87 |
| 2026-09-03 | 16.52 | 16.71 | 16.77 | 16.10 | +1.70% | 4,417,100 | 72,757,376 | 4.66 |
| 2026-09-02 | 16.73 | 16.43 | 16.73 | 16.27 | -0.73% | 3,051,800 | 50,151,624 | 3.22 |
| 2026-09-01 | 16.72 | 16.55 | 16.85 | 16.44 | -1.19% | 4,032,200 | 66,873,208 | 4.25 |
| 2026-08-31 | 16.40 | 16.75 | 16.87 | 16.25 | +1.27% | 3,790,200 | 63,074,172 | 4.00 |
| 2026-08-28 | 16.66 | 16.54 | 16.80 | 16.49 | -1.31% | 4,615,400 | 76,773,464 | 4.87 |
| 2026-08-27 | 16.91 | 16.76 | 17.23 | 16.67 | -0.89% | 5,629,700 | 94,983,656 | 5.94 |
| 2026-08-26 | 17.42 | 16.91 | 17.44 | 16.73 | -2.25% | 5,871,300 | 99,565,440 | 6.19 |
需要全历史数据与程序化访问？
查看 锐新科技 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=sz300828 获取全部历史日线。