控制台 登录/注册

新天地

sz301277 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）
10.34
涨跌幅
-0.86%
成交量
3,139,000 股
成交额
32,509,648 元
换手率
0.80%
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 10.46 10.34 10.48 10.24 -0.86% 3,139,000 32,509,648 0.80
2026-10-13 10.50 10.43 10.50 10.14 -1.51% 5,013,300 51,816,408 1.28
2026-10-12 10.63 10.59 10.88 10.46 -1.58% 5,273,100 55,931,572 1.34
2026-10-09 10.49 10.76 10.84 10.28 +2.67% 8,090,400 85,962,168 2.06
2026-10-08 11.05 10.48 11.39 10.43 +0.10% 8,747,200 94,695,968 2.23
2026-09-30 10.32 10.47 10.57 10.32 +1.45% 3,693,100 38,820,496 0.94
2026-09-29 10.35 10.32 10.50 10.20 -0.29% 2,854,900 29,569,702 0.73
2026-09-28 10.24 10.35 10.50 10.19 +1.07% 3,015,200 31,192,804 0.77
2026-09-24 10.45 10.24 10.51 10.22 -2.01% 2,491,400 25,773,462 0.64
2026-09-23 10.38 10.45 10.55 10.34 +0.29% 3,420,600 35,770,996 0.87
2026-09-22 10.30 10.42 10.53 10.26 +0.00% 5,147,300 53,506,868 1.31
2026-09-21 9.93 10.42 10.58 9.86 +5.68% 6,391,800 66,016,656 1.63
2026-09-18 9.78 9.86 10.08 9.78 +0.72% 2,399,000 23,858,120 0.61
2026-09-17 9.69 9.79 9.83 9.60 +1.03% 1,794,500 17,516,422 0.46
2026-09-16 9.62 9.69 9.74 9.54 +0.41% 1,266,400 12,254,492 0.32
2026-09-15 9.91 9.65 9.91 9.63 -2.23% 1,815,700 17,599,948 0.46
2026-09-14 9.70 9.87 9.92 9.64 +1.75% 1,843,800 18,087,422 0.47
2026-09-11 9.87 9.70 9.87 9.63 -2.02% 2,255,800 21,905,260 0.58
2026-09-10 10.08 9.90 10.08 9.86 -1.98% 2,150,100 21,356,610 0.55
2026-09-09 10.25 10.10 10.28 10.05 -1.94% 2,409,900 24,434,340 0.61
2026-09-08 10.24 10.30 10.32 10.08 +1.28% 2,618,200 26,756,540 0.67
2026-09-07 10.05 10.17 10.21 10.05 +0.79% 1,874,800 19,041,958 0.48
2026-09-04 10.15 10.09 10.26 10.05 -0.10% 2,785,900 28,340,488 0.71
2026-09-03 10.28 10.10 10.28 10.02 -0.69% 3,034,900 30,663,960 0.77
2026-09-02 10.36 10.17 10.36 10.12 -2.12% 3,399,800 34,682,624 0.87
2026-09-01 10.19 10.39 10.43 10.11 +1.76% 3,441,300 35,574,080 0.88
2026-08-31 10.20 10.21 10.25 10.09 -0.97% 3,611,900 36,768,040 0.92
2026-08-28 10.40 10.31 10.55 10.29 -1.34% 3,255,600 33,685,640 0.83
2026-08-27 10.41 10.45 10.63 10.40 -0.10% 3,451,900 36,143,408 0.88
2026-08-26 10.55 10.46 10.89 10.41 -1.32% 4,287,000 45,362,004 1.09
需要全历史数据与程序化访问？ 查看 新天地 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=sz301277 获取全部历史日线。