新瀚新材

sz301076 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）

18.68

涨跌幅

-3.11%

成交量

2,034,700 股

成交额

38,421,720 元

换手率

1.34%

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	19.28	18.68	19.28	18.67	-3.11%	2,034,700	38,421,720	1.34
2026-10-13	19.16	19.28	19.45	18.38	+0.00%	3,238,100	61,327,448	2.13
2026-10-12	19.78	19.28	19.78	19.18	-1.53%	2,319,700	45,010,528	1.52
2026-10-09	19.71	19.58	19.95	18.69	-1.51%	4,283,300	82,398,208	2.81
2026-10-08	20.35	19.88	20.72	19.70	-2.55%	2,572,400	51,690,184	1.69
2026-09-30	20.69	20.40	20.92	20.30	-1.02%	2,024,700	41,651,208	1.33
2026-09-29	20.80	20.61	20.80	20.29	+0.63%	2,014,200	41,491,632	1.32
2026-09-28	21.15	20.48	21.19	20.31	-3.17%	3,321,200	68,426,760	2.18
2026-09-24	21.40	21.15	21.83	21.15	-1.31%	2,957,200	63,548,376	1.94
2026-09-23	21.59	21.43	21.69	21.36	-0.65%	2,824,300	60,712,028	1.85
2026-09-22	21.75	21.57	21.75	21.23	+0.37%	4,060,900	87,316,376	2.67
2026-09-21	21.00	21.49	21.57	20.75	+2.63%	3,995,600	85,456,608	2.62
2026-09-18	20.77	20.94	21.11	20.66	+2.05%	3,713,600	77,580,328	2.44
2026-09-17	20.14	20.52	20.53	20.01	+1.53%	3,995,100	81,261,936	2.62
2026-09-16	19.98	20.21	20.47	19.80	+0.75%	2,870,800	57,886,300	1.88
2026-09-15	20.14	20.06	20.76	19.85	-0.25%	3,693,300	74,944,792	2.42
2026-09-14	20.01	20.11	20.23	19.66	+0.45%	2,899,600	57,948,848	1.90
2026-09-11	20.65	20.02	20.65	19.61	-3.93%	4,069,800	81,446,384	2.67
2026-09-10	21.22	20.84	21.23	20.80	-2.84%	2,833,800	59,398,820	1.86
2026-09-09	21.81	21.45	21.83	21.24	-1.24%	3,214,800	69,099,000	2.11
2026-09-08	21.94	21.72	22.10	21.61	-1.00%	3,220,500	70,201,088	2.11
2026-09-07	21.62	21.94	22.12	21.48	+0.87%	3,570,200	78,232,768	2.34
2026-09-04	22.56	21.75	22.56	21.60	-2.38%	4,710,200	103,965,800	3.09
2026-09-03	22.91	22.28	22.95	22.10	-1.94%	4,547,100	101,717,376	2.98
2026-09-02	22.22	22.72	22.97	22.21	+0.26%	5,476,000	124,457,648	3.59
2026-09-01	23.16	22.66	23.35	22.61	-2.12%	8,212,300	187,633,360	5.39
2026-08-31	22.89	23.15	24.16	22.68	+0.83%	15,554,300	364,668,832	10.21
2026-08-28	22.09	22.96	23.85	21.83	+10.60%	19,691,300	449,979,168	12.92
2026-08-27	20.23	20.76	20.91	20.05	+2.87%	2,975,800	61,230,692	1.95
2026-08-26	20.35	20.18	20.53	19.90	-0.84%	2,341,100	47,366,340	1.54

需要全历史数据与程序化访问？查看新瀚新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301076 获取全部历史日线。