新产业

sz300832 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）

52.76

涨跌幅

+1.36%

成交量

5,808,400 股

成交额

303,478,656 元

换手率

0.85%

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	51.66	52.76	53.10	51.20	+1.36%	5,808,400	303,478,656	0.85
2026-10-13	51.60	52.05	52.60	51.15	+0.21%	4,919,600	255,896,608	0.72
2026-10-12	50.80	51.94	52.98	50.80	+2.85%	9,082,200	473,050,912	1.33
2026-10-09	48.93	50.50	50.70	47.60	+3.31%	6,041,800	299,008,832	0.88
2026-10-08	50.89	48.88	50.89	48.51	-2.96%	4,278,400	209,867,456	0.63
2026-09-30	49.71	50.37	50.99	49.32	+1.61%	4,216,900	212,783,040	0.62
2026-09-29	49.39	49.57	49.88	49.10	-0.08%	4,076,600	202,158,496	0.60
2026-09-28	47.83	49.61	49.90	47.73	+3.94%	4,648,600	228,719,520	0.68
2026-09-24	48.73	47.73	48.92	47.49	-2.43%	2,983,200	143,039,008	0.44
2026-09-23	49.18	48.92	49.69	48.85	-1.11%	2,896,200	142,280,784	0.42
2026-09-22	48.88	49.47	49.57	48.66	+0.86%	2,734,300	134,758,720	0.40
2026-09-21	49.09	49.05	49.22	48.34	+0.22%	3,615,500	176,286,848	0.53
2026-09-18	49.14	48.94	49.69	48.80	-0.29%	3,686,500	181,360,000	0.54
2026-09-17	48.85	49.08	49.60	48.53	+0.22%	2,651,800	130,621,296	0.39
2026-09-16	48.80	48.97	49.38	48.46	+0.04%	3,933,400	192,561,696	0.58
2026-09-15	48.34	48.95	49.37	48.17	+0.84%	3,316,900	162,473,520	0.49
2026-09-14	48.03	48.54	48.80	47.82	+0.75%	5,234,100	252,925,808	0.77
2026-09-11	48.15	48.18	48.63	47.51	+0.00%	5,893,000	283,915,872	0.86
2026-09-10	49.00	48.18	49.28	47.93	-1.95%	4,386,600	212,101,232	0.64
2026-09-09	49.57	49.14	49.85	48.91	-1.42%	2,865,800	141,006,128	0.42
2026-09-08	51.00	49.85	51.09	49.08	-2.12%	4,389,400	218,215,344	0.64
2026-09-07	51.35	50.93	51.98	50.80	-1.11%	4,161,800	213,374,720	0.61
2026-09-04	50.32	51.50	52.00	50.15	+2.34%	6,761,000	348,220,672	0.99
2026-09-03	50.35	50.32	50.98	50.00	-0.65%	3,179,500	160,039,664	0.47
2026-09-02	50.50	50.65	51.32	50.33	-0.10%	4,205,900	213,981,552	0.62
2026-09-01	49.99	50.70	51.28	49.52	+1.54%	5,277,300	268,035,424	0.77
2026-08-31	51.90	49.93	52.68	49.45	-4.28%	7,957,300	400,192,256	1.16
2026-08-28	50.88	52.16	52.48	50.51	+2.72%	7,360,200	380,783,840	1.08
2026-08-27	51.66	50.78	52.00	50.33	-1.49%	5,034,000	255,747,408	0.74
2026-08-26	51.44	51.55	52.86	51.11	+0.27%	4,918,000	255,825,520	0.72

需要全历史数据与程序化访问？查看新产业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300832 获取全部历史日线。