新巨丰

sz301296 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）

6.20

涨跌幅

-2.36%

成交量

3,230,200 股

成交额

20,247,296 元

换手率

0.76%

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	6.39	6.20	6.40	6.18	-2.36%	3,230,200	20,247,296	0.76
2026-10-13	6.32	6.35	6.40	6.17	+0.00%	3,736,900	23,531,968	0.87
2026-10-12	6.44	6.35	6.47	6.32	-0.94%	2,989,000	19,113,788	0.70
2026-10-09	6.42	6.41	6.44	6.24	+0.63%	3,155,000	20,007,374	0.74
2026-10-08	6.44	6.37	6.52	6.34	-0.78%	2,914,500	18,730,280	0.68
2026-09-30	6.46	6.42	6.47	6.37	+0.00%	2,162,600	13,888,743	0.51
2026-09-29	6.35	6.42	6.46	6.32	+1.58%	2,424,600	15,538,920	0.57
2026-09-28	6.40	6.32	6.41	6.28	-0.94%	2,094,200	13,242,549	0.49
2026-09-24	6.45	6.38	6.46	6.37	-0.93%	2,364,000	15,135,164	0.55
2026-09-23	6.43	6.44	6.48	6.38	+0.00%	2,574,200	16,581,794	0.60
2026-09-22	6.43	6.44	6.48	6.36	+0.31%	2,593,600	16,680,204	0.61
2026-09-21	6.26	6.42	6.46	6.26	+2.88%	3,593,500	22,948,588	0.84
2026-09-18	6.24	6.24	6.35	6.21	+0.00%	3,484,700	21,881,994	0.82
2026-09-17	6.16	6.24	6.27	6.11	+0.81%	2,384,700	14,787,022	0.56
2026-09-16	6.15	6.19	6.20	6.07	+0.98%	2,486,700	15,311,143	0.58
2026-09-15	6.37	6.13	6.37	6.12	-3.16%	3,001,000	18,566,700	0.70
2026-09-14	6.25	6.33	6.40	6.22	+1.12%	2,888,900	18,248,088	0.68
2026-09-11	6.40	6.26	6.44	6.19	-2.80%	3,238,000	20,314,476	0.76
2026-09-10	6.52	6.44	6.53	6.42	-1.53%	2,582,900	16,687,800	0.60
2026-09-09	6.61	6.54	6.61	6.50	-1.21%	2,528,200	16,533,053	0.59
2026-09-08	6.50	6.62	6.63	6.50	+1.53%	3,534,100	23,214,310	0.83
2026-09-07	6.50	6.52	6.59	6.43	+0.93%	3,715,900	24,201,878	0.87
2026-09-04	6.55	6.46	6.60	6.43	-0.46%	4,330,300	28,285,780	1.01
2026-09-03	6.55	6.49	6.60	6.45	-0.76%	3,037,300	19,789,928	0.71
2026-09-02	6.53	6.54	6.57	6.44	-0.46%	2,741,500	17,795,664	0.64
2026-09-01	6.47	6.57	6.60	6.47	+1.55%	4,705,800	30,836,942	1.10
2026-08-31	6.43	6.47	6.50	6.40	+0.31%	4,316,700	27,858,332	1.01
2026-08-28	6.45	6.45	6.53	6.44	-0.62%	3,482,800	22,574,984	0.81
2026-08-27	6.49	6.49	6.58	6.47	-0.61%	3,095,100	20,174,748	0.72
2026-08-26	6.41	6.53	6.54	6.41	+1.40%	3,318,600	21,488,228	0.78

需要全历史数据与程序化访问？查看新巨丰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301296 获取全部历史日线。