新强联

sz300850 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）

26.79

涨跌幅

-12.51%

成交量

29,995,500 股

成交额

854,116,288 元

换手率

9.28%

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	30.38	26.79	30.48	26.71	-12.51%	29,995,500	854,116,288	9.28
2026-10-13	31.39	30.62	32.40	29.90	-5.70%	27,958,100	869,633,600	8.65
2026-10-12	30.43	32.47	32.47	29.81	+5.87%	35,939,900	1,139,324,416	11.12
2026-10-09	29.66	30.67	32.52	28.68	+2.06%	38,475,200	1,179,657,600	11.90
2026-10-08	31.58	30.05	31.72	30.01	-5.53%	25,475,100	790,262,784	7.88
2026-09-30	31.33	31.81	33.10	31.21	-0.59%	35,245,500	1,134,301,568	10.90
2026-09-29	29.89	32.00	32.00	29.18	+5.89%	35,586,600	1,103,762,176	11.01
2026-09-28	29.25	30.22	30.88	28.17	+3.32%	23,866,500	699,015,168	7.38
2026-09-24	28.33	29.25	29.88	28.17	+3.10%	23,382,600	686,432,832	7.23
2026-09-23	28.40	28.37	28.68	28.14	-0.84%	9,358,100	265,500,480	2.90
2026-09-22	28.65	28.61	28.98	28.49	-0.31%	10,637,200	305,494,624	3.29
2026-09-21	28.84	28.70	29.29	28.52	-0.52%	13,425,600	386,111,968	4.15
2026-09-18	28.87	28.85	29.18	28.30	-1.84%	15,738,100	452,835,968	4.87
2026-09-17	28.31	29.39	30.00	28.12	+1.10%	24,077,900	699,089,024	7.45
2026-09-16	29.36	29.07	30.27	28.70	-3.39%	24,392,300	714,272,448	7.55
2026-09-15	28.18	30.09	30.85	27.90	+7.01%	31,015,600	917,622,656	9.60
2026-09-14	28.39	28.12	29.30	27.63	-0.85%	16,918,300	480,412,448	5.23
2026-09-11	28.04	28.36	28.61	27.71	+0.60%	18,958,600	534,458,304	5.87
2026-09-10	26.35	28.19	28.49	26.10	+6.42%	23,392,300	647,101,632	7.24
2026-09-09	27.00	26.49	27.08	26.30	-1.93%	8,900,800	236,655,856	2.75
2026-09-08	26.88	27.01	27.20	26.71	+0.04%	8,005,900	215,567,568	2.48
2026-09-07	27.00	27.00	27.36	26.77	+0.60%	9,396,400	254,369,312	2.91
2026-09-04	27.13	26.84	27.56	26.71	-0.41%	12,813,300	347,889,568	3.96
2026-09-03	27.11	26.95	27.29	26.64	-0.63%	10,599,300	285,267,680	3.28
2026-09-02	27.49	27.12	27.98	27.06	-0.95%	17,755,500	489,448,768	5.49
2026-09-01	28.19	27.38	29.28	27.36	-2.49%	24,961,400	701,067,648	7.72
2026-08-31	26.01	28.08	28.26	26.01	+14.05%	39,584,500	1,084,705,152	12.25
2026-08-28	24.64	24.62	24.90	24.44	-0.77%	6,471,200	159,355,744	2.00
2026-08-27	24.75	24.81	24.84	24.35	+0.12%	6,970,700	171,669,472	2.16
2026-08-26	25.07	24.78	25.32	24.70	-1.16%	7,791,300	194,296,944	2.41

需要全历史数据与程序化访问？查看新强联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300850 获取全部历史日线。