新特电气

sz301120 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）

13.59

涨跌幅

-3.82%

成交量

3,682,600 股

成交额

50,833,976 元

换手率

1.63%

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	14.11	13.59	14.15	13.57	-3.82%	3,682,600	50,833,976	1.63
2026-10-13	13.94	14.13	14.28	13.60	-0.84%	5,859,500	81,489,456	2.60
2026-10-12	14.12	14.25	14.53	13.97	+0.92%	5,718,200	81,846,360	2.53
2026-10-09	14.14	14.12	14.19	13.54	-0.49%	5,757,300	79,909,560	2.55
2026-10-08	14.25	14.19	14.59	14.08	-0.42%	4,579,100	65,531,416	2.03
2026-09-30	14.60	14.25	14.68	14.21	-0.97%	3,237,200	46,566,364	1.43
2026-09-29	14.10	14.39	14.49	14.05	+1.70%	3,572,900	51,322,144	1.58
2026-09-28	14.55	14.15	14.70	14.00	-3.28%	4,916,600	69,740,944	2.18
2026-09-24	14.93	14.63	14.95	14.60	-2.14%	3,071,700	45,259,640	1.36
2026-09-23	15.10	14.95	15.12	14.83	-0.66%	3,706,400	55,302,560	1.64
2026-09-22	15.30	15.05	15.35	15.01	-0.79%	5,108,300	77,412,896	2.26
2026-09-21	15.00	15.17	15.20	14.94	+1.88%	5,734,600	86,748,272	2.54
2026-09-18	14.72	14.89	14.93	14.50	+3.12%	6,368,600	94,376,112	2.82
2026-09-17	14.60	14.44	14.76	14.37	-1.43%	3,726,800	54,057,760	1.65
2026-09-16	14.40	14.65	14.69	14.27	+1.88%	4,128,600	59,974,260	1.83
2026-09-15	14.57	14.38	14.66	14.33	-1.51%	3,720,000	53,938,616	1.65
2026-09-14	14.59	14.60	14.78	14.51	-0.41%	4,150,700	60,759,684	1.84
2026-09-11	14.71	14.66	14.80	14.36	-1.01%	5,445,000	79,259,768	2.41
2026-09-10	14.98	14.81	14.98	14.72	-1.86%	4,877,400	72,340,632	2.16
2026-09-09	15.04	15.09	15.32	14.95	+0.13%	6,062,700	91,589,928	2.69
2026-09-08	15.20	15.07	15.33	15.01	-1.44%	6,160,100	93,195,184	2.73
2026-09-07	14.98	15.29	15.31	14.96	+1.59%	7,908,500	120,147,376	3.50
2026-09-04	15.12	15.05	15.69	14.93	-0.46%	13,373,000	205,878,512	5.92
2026-09-03	14.96	15.12	15.23	14.88	+1.20%	10,902,900	164,453,056	4.83
2026-09-02	14.73	14.94	15.08	14.58	+0.40%	5,985,400	88,966,328	2.65
2026-09-01	14.94	14.88	15.13	14.77	-1.00%	5,208,500	77,858,624	2.31
2026-08-31	14.82	15.03	15.04	14.63	+1.08%	5,330,800	79,378,208	2.36
2026-08-28	15.09	14.87	15.24	14.82	-1.39%	5,875,100	88,267,952	2.60
2026-08-27	15.14	15.08	15.24	14.83	+1.34%	7,072,100	106,164,632	3.13
2026-08-26	14.82	14.88	15.13	14.68	+1.22%	5,795,100	86,433,120	2.57

需要全历史数据与程序化访问？查看新特电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301120 获取全部历史日线。