仁信新材

sz301395 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）

12.52

涨跌幅

-2.34%

成交量

7,818,200 股

成交额

101,189,864 元

换手率

6.04%

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	12.82	12.52	13.44	12.48	-2.34%	7,818,200	101,189,864	6.04
2026-10-13	12.37	12.82	13.19	11.80	+3.14%	9,603,000	120,496,000	7.42
2026-10-12	12.96	12.43	13.38	12.40	-4.53%	12,081,900	154,820,256	9.34
2026-10-09	13.04	13.02	13.60	12.55	-0.53%	13,677,100	177,978,288	10.57
2026-10-08	11.66	13.09	13.30	11.54	+13.73%	14,361,700	182,080,496	11.10
2026-09-30	12.16	11.51	12.22	11.50	-4.95%	2,859,100	33,733,100	2.21
2026-09-29	11.89	12.11	12.33	11.71	+2.37%	3,401,400	41,267,092	2.63
2026-09-28	12.09	11.83	12.09	11.53	-2.07%	4,237,100	49,850,024	3.28
2026-09-24	12.38	12.08	12.56	12.03	-3.67%	2,804,300	34,333,192	2.17
2026-09-23	12.47	12.54	12.65	12.39	+0.48%	2,636,700	33,093,184	2.04
2026-09-22	12.39	12.48	12.55	12.38	+0.97%	3,259,100	40,582,992	2.52
2026-09-21	12.00	12.36	12.49	11.90	+3.52%	3,510,600	43,048,428	2.71
2026-09-18	11.62	11.94	12.40	11.62	+3.20%	3,892,700	46,839,392	3.01
2026-09-17	11.50	11.57	11.70	11.35	+1.05%	2,644,600	30,647,850	2.04
2026-09-16	11.35	11.45	11.59	11.19	+0.70%	2,198,300	25,172,324	1.70
2026-09-15	11.62	11.37	11.78	11.35	-2.15%	2,122,400	24,430,642	1.64
2026-09-14	11.93	11.62	11.93	11.45	-0.77%	2,468,700	28,638,858	1.91
2026-09-11	11.96	11.71	11.96	11.51	-2.42%	3,150,500	36,941,432	2.44
2026-09-10	12.35	12.00	12.35	11.99	-1.88%	2,379,300	28,746,686	1.84
2026-09-09	12.27	12.23	12.39	12.12	-0.33%	3,008,500	36,862,840	2.33
2026-09-08	12.49	12.27	13.10	12.23	-1.76%	4,695,400	58,738,624	3.63
2026-09-07	12.28	12.49	12.64	12.00	+2.46%	5,110,700	63,392,544	3.95
2026-09-04	12.15	12.19	12.57	12.00	+1.33%	5,039,100	61,971,864	3.90
2026-09-03	12.20	12.03	12.48	11.92	-1.39%	2,481,700	30,128,940	1.92
2026-09-02	12.08	12.20	12.32	11.87	+0.49%	3,174,900	38,493,604	2.45
2026-09-01	12.12	12.14	12.47	12.10	+0.00%	3,169,200	38,750,436	2.45
2026-08-31	11.78	12.14	12.22	11.65	+2.62%	5,130,200	61,700,744	3.97
2026-08-28	11.97	11.83	12.35	11.78	-1.33%	4,111,200	49,431,432	3.18
2026-08-27	11.70	11.99	12.19	11.57	+2.48%	6,195,800	74,179,256	4.79
2026-08-26	12.40	11.70	12.46	11.50	-5.80%	8,221,800	97,219,400	6.36

需要全历史数据与程序化访问？查看仁信新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301395 获取全部历史日线。