控制台 登录/注册

纽泰格

sz301229 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（2026-10-15）
10.80
涨跌幅
-3.74%
成交量
3,558,300 股
成交额
38,914,516 元
换手率
2.75%
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(%)
2026-10-15 11.05 10.80 11.10 10.78 -3.74% 3,558,300 38,914,516 2.75
2026-10-14 11.65 11.22 11.89 11.15 -3.69% 2,392,300 27,182,024 1.85
2026-10-13 11.62 11.65 11.74 11.15 +0.26% 3,416,200 39,049,604 2.64
2026-10-12 11.83 11.62 11.85 11.53 -1.27% 2,301,500 26,878,752 1.78
2026-10-09 11.80 11.77 11.84 11.25 -0.59% 3,436,300 39,667,272 2.66
2026-10-08 12.00 11.84 12.16 11.74 -1.33% 2,436,000 29,047,378 1.88
2026-09-30 12.13 12.00 12.13 11.92 -0.58% 2,064,100 24,778,254 1.60
2026-09-29 11.74 12.07 12.16 11.68 +2.37% 2,743,300 32,950,430 2.12
2026-09-28 12.00 11.79 12.04 11.66 -1.59% 3,417,000 40,362,408 2.64
2026-09-24 11.93 11.98 12.19 11.82 +0.50% 2,977,000 35,850,616 2.30
2026-09-23 11.90 11.92 11.99 11.75 +0.25% 2,108,300 25,044,120 1.63
2026-09-22 11.76 11.89 12.00 11.66 +1.62% 2,731,500 32,416,370 2.11
2026-09-21 11.48 11.70 11.76 11.44 +2.45% 3,029,600 35,320,436 2.34
2026-09-18 11.52 11.42 11.66 11.38 -0.61% 2,848,600 32,722,838 2.20
2026-09-17 11.33 11.49 11.51 11.14 +1.68% 3,017,200 34,263,472 2.33
2026-09-16 11.18 11.30 11.37 11.06 +1.25% 3,007,000 33,812,952 2.33
2026-09-15 11.56 11.16 11.65 11.13 -4.21% 3,029,800 34,321,560 2.34
2026-09-14 11.57 11.65 11.79 11.30 +1.66% 3,540,700 41,085,888 2.74
2026-09-11 11.86 11.46 11.93 11.28 -4.34% 4,417,200 50,684,752 3.42
2026-09-10 12.04 11.98 12.07 11.89 -1.24% 2,126,900 25,410,914 1.65
2026-09-09 12.34 12.13 12.42 12.12 -1.86% 2,203,700 26,973,266 1.70
2026-09-08 12.28 12.36 12.41 12.18 +0.41% 2,678,500 32,993,290 2.07
2026-09-07 12.32 12.31 12.44 12.18 +0.00% 2,122,900 26,209,276 1.64
2026-09-04 12.42 12.31 12.63 12.13 -0.81% 3,307,200 41,178,960 2.56
2026-09-03 12.52 12.41 12.74 12.35 -1.35% 2,348,200 29,368,832 1.82
2026-09-02 12.43 12.58 12.62 12.33 +0.32% 2,681,400 33,437,064 2.07
2026-09-01 12.43 12.54 12.65 12.43 +0.80% 2,533,900 31,851,402 1.96
2026-08-31 12.11 12.44 12.52 12.11 +1.06% 2,740,900 33,949,768 2.12
2026-08-28 12.16 12.31 12.36 12.13 +0.90% 2,669,800 32,813,656 2.07
2026-08-27 12.29 12.20 12.35 12.13 -0.73% 2,705,800 33,136,400 2.09
需要全历史数据与程序化访问？ 查看 纽泰格 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=sz301229 获取全部历史日线。