新柴股份

sz301032 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）

9.94

涨跌幅

-3.02%

成交量

3,464,000 股

成交额

35,272,000 元

换手率

2.11%

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	10.26	9.94	10.42	9.94	-3.02%	3,464,000	35,272,000	2.11
2026-10-13	10.06	10.25	10.32	9.81	+0.69%	4,325,900	43,727,944	2.64
2026-10-12	10.36	10.18	10.44	10.09	-2.02%	4,062,200	41,685,228	2.48
2026-10-09	10.37	10.39	10.43	9.80	-0.57%	6,408,000	64,778,112	3.91
2026-10-08	10.32	10.45	10.55	10.21	+1.95%	4,604,800	47,905,076	2.81
2026-09-30	10.48	10.25	10.52	10.24	-1.82%	2,565,800	26,539,452	1.57
2026-09-29	10.26	10.44	10.50	10.20	+1.56%	3,059,500	31,829,062	1.87
2026-09-28	10.26	10.28	10.36	10.10	+0.59%	3,978,500	40,732,336	2.43
2026-09-24	10.10	10.22	10.27	10.10	+0.59%	2,361,100	24,132,694	1.44
2026-09-23	10.23	10.16	10.23	10.09	-0.59%	2,656,400	26,978,554	1.62
2026-09-22	10.19	10.22	10.38	10.12	+0.89%	3,736,300	38,235,560	2.28
2026-09-21	10.00	10.13	10.20	9.96	+1.81%	3,307,200	33,462,474	2.02
2026-09-18	10.01	9.95	10.13	9.85	-0.30%	3,559,900	35,550,836	2.17
2026-09-17	9.76	9.98	10.04	9.66	+2.25%	4,080,300	40,307,636	2.49
2026-09-16	9.62	9.76	9.80	9.53	+1.46%	2,904,200	28,222,644	1.77
2026-09-15	9.98	9.62	10.06	9.61	-3.90%	3,605,000	35,115,892	2.20
2026-09-14	9.90	10.01	10.15	9.72	+0.91%	3,797,700	37,965,560	2.32
2026-09-11	10.20	9.92	10.20	9.78	-3.03%	4,070,900	40,368,532	2.48
2026-09-10	10.36	10.23	10.46	10.20	-1.73%	2,549,200	26,290,050	1.56
2026-09-09	10.49	10.41	10.65	10.38	-0.29%	3,786,500	39,740,812	2.31
2026-09-08	10.28	10.44	10.53	10.25	+1.66%	2,592,100	26,979,418	1.58
2026-09-07	10.26	10.27	10.37	10.21	+0.29%	2,568,600	26,448,050	1.57
2026-09-04	10.28	10.24	10.47	10.17	-0.19%	2,831,300	29,324,426	1.73
2026-09-03	10.49	10.26	10.57	10.25	-1.82%	2,679,800	27,778,128	1.64
2026-09-02	10.44	10.45	10.52	10.34	-0.95%	2,459,600	25,663,792	1.50
2026-09-01	10.45	10.55	10.61	10.37	+0.76%	3,165,400	33,257,166	1.93
2026-08-31	10.36	10.47	10.48	10.21	+0.87%	3,826,100	39,718,608	2.33
2026-08-28	10.27	10.38	10.43	10.23	+1.27%	3,660,400	37,815,240	2.23
2026-08-27	10.22	10.25	10.32	10.14	+0.00%	2,771,500	28,368,078	1.69
2026-08-26	10.31	10.25	10.48	10.21	-0.49%	3,330,400	34,329,084	2.03

需要全历史数据与程序化访问？查看新柴股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301032 获取全部历史日线。