新莱福
sz301323 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）
62.56
涨跌幅
-3.16%
成交量
731,000 股
成交额
46,322,528 元
换手率
1.07%
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 | 64.98 | 62.56 | 64.98 | 62.56 | -3.16% | 731,000 | 46,322,528 | 1.07 |
| 2026-10-13 | 62.68 | 64.60 | 65.82 | 61.30 | +1.22% | 1,322,200 | 83,939,848 | 1.93 |
| 2026-10-12 | 66.00 | 63.82 | 67.47 | 63.60 | -4.96% | 1,479,600 | 96,253,888 | 2.16 |
| 2026-10-09 | 68.26 | 67.15 | 68.30 | 64.39 | -1.68% | 1,414,300 | 93,544,048 | 2.06 |
| 2026-10-08 | 72.00 | 68.30 | 73.30 | 67.71 | -5.58% | 1,068,900 | 74,782,672 | 1.56 |
| 2026-09-30 | 73.15 | 72.34 | 74.74 | 71.38 | -0.69% | 996,800 | 72,646,568 | 1.45 |
| 2026-09-29 | 74.30 | 72.84 | 74.49 | 72.82 | -1.54% | 855,400 | 62,787,820 | 1.25 |
| 2026-09-28 | 77.42 | 73.98 | 77.42 | 73.19 | -4.64% | 1,556,700 | 115,874,272 | 2.27 |
| 2026-09-24 | 79.42 | 77.58 | 80.70 | 77.45 | -2.76% | 1,721,200 | 135,281,440 | 2.51 |
| 2026-09-23 | 78.00 | 79.78 | 80.97 | 77.13 | +3.49% | 1,731,400 | 136,886,208 | 2.53 |
| 2026-09-22 | 77.41 | 77.09 | 77.98 | 76.30 | +0.90% | 998,100 | 76,893,424 | 1.46 |
| 2026-09-21 | 76.50 | 76.40 | 77.50 | 75.84 | +0.32% | 1,112,500 | 85,140,840 | 1.62 |
| 2026-09-18 | 76.98 | 76.16 | 77.65 | 75.75 | -0.59% | 1,251,300 | 95,782,656 | 1.82 |
| 2026-09-17 | 77.00 | 76.61 | 78.50 | 76.00 | -0.61% | 1,344,500 | 103,356,264 | 1.96 |
| 2026-09-16 | 75.92 | 77.08 | 77.77 | 74.21 | +1.92% | 2,017,700 | 153,240,512 | 2.94 |
| 2026-09-15 | 72.47 | 75.63 | 78.30 | 72.30 | +3.84% | 2,610,600 | 198,959,696 | 3.81 |
| 2026-09-14 | 67.64 | 72.83 | 73.22 | 66.47 | +7.47% | 2,258,000 | 160,807,792 | 3.29 |
| 2026-09-11 | 66.28 | 67.77 | 68.45 | 64.07 | +0.85% | 1,421,300 | 94,355,240 | 2.07 |
| 2026-09-10 | 68.00 | 67.20 | 68.33 | 67.14 | -2.15% | 641,800 | 43,370,860 | 0.94 |
| 2026-09-09 | 68.70 | 68.68 | 70.44 | 67.50 | -0.03% | 1,275,700 | 88,106,736 | 1.86 |
| 2026-09-08 | 69.96 | 68.70 | 70.25 | 68.41 | -1.79% | 966,500 | 66,757,712 | 1.41 |
| 2026-09-07 | 68.31 | 69.95 | 70.47 | 67.00 | +3.81% | 1,066,300 | 73,831,144 | 1.56 |
| 2026-09-04 | 70.33 | 67.38 | 72.11 | 67.14 | -2.09% | 1,276,900 | 88,661,608 | 1.86 |
| 2026-09-03 | 68.60 | 68.82 | 71.50 | 67.89 | +0.36% | 1,174,300 | 81,478,640 | 1.71 |
| 2026-09-02 | 67.10 | 68.57 | 69.29 | 66.00 | +1.89% | 1,483,600 | 100,413,560 | 2.16 |
| 2026-09-01 | 70.45 | 67.30 | 70.70 | 66.70 | -4.94% | 1,449,000 | 98,228,096 | 2.11 |
| 2026-08-31 | 67.92 | 70.80 | 72.41 | 67.44 | +3.39% | 1,413,400 | 99,172,576 | 2.06 |
| 2026-08-28 | 69.15 | 68.48 | 70.50 | 68.30 | -1.18% | 737,900 | 51,140,992 | 1.08 |
| 2026-08-27 | 67.00 | 69.30 | 70.13 | 66.68 | +2.91% | 884,300 | 60,980,672 | 1.29 |
| 2026-08-26 | 68.01 | 67.34 | 68.80 | 66.50 | -0.97% | 931,200 | 62,770,796 | 1.36 |
需要全历史数据与程序化访问？
查看 新莱福 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=sz301323 获取全部历史日线。