美新科技
sz301588 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）
24.70
涨跌幅
-3.67%
成交量
2,106,800 股
成交额
53,039,316 元
换手率
2.87%
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 | 25.54 | 24.70 | 25.77 | 24.70 | -3.67% | 2,106,800 | 53,039,316 | 2.87 |
| 2026-10-13 | 24.83 | 25.64 | 25.95 | 23.66 | +3.26% | 3,042,000 | 76,098,096 | 4.15 |
| 2026-10-12 | 25.96 | 24.83 | 25.96 | 24.83 | -2.86% | 2,267,300 | 57,187,996 | 3.09 |
| 2026-10-09 | 25.56 | 25.56 | 25.79 | 24.28 | -0.62% | 3,168,300 | 79,290,160 | 4.32 |
| 2026-10-08 | 25.57 | 25.72 | 26.89 | 25.49 | +0.27% | 3,159,200 | 82,504,192 | 4.31 |
| 2026-09-30 | 25.87 | 25.65 | 26.20 | 25.46 | -0.97% | 1,956,800 | 50,419,688 | 2.67 |
| 2026-09-29 | 25.25 | 25.90 | 26.08 | 25.25 | +0.39% | 1,593,000 | 41,061,320 | 2.17 |
| 2026-09-28 | 26.62 | 25.80 | 26.72 | 25.01 | -3.44% | 3,306,900 | 84,356,968 | 4.51 |
| 2026-09-24 | 26.94 | 26.72 | 27.49 | 26.63 | -0.93% | 2,018,700 | 54,479,924 | 2.75 |
| 2026-09-23 | 27.88 | 26.97 | 27.98 | 26.88 | -2.95% | 2,970,200 | 81,011,552 | 4.05 |
| 2026-09-22 | 28.30 | 27.79 | 28.45 | 27.57 | -1.77% | 2,266,700 | 63,476,840 | 3.09 |
| 2026-09-21 | 28.16 | 28.29 | 28.40 | 27.75 | +1.04% | 2,194,300 | 61,596,528 | 2.99 |
| 2026-09-18 | 28.12 | 28.00 | 28.18 | 27.75 | +1.34% | 2,054,900 | 57,496,216 | 2.80 |
| 2026-09-17 | 27.87 | 27.63 | 28.47 | 27.55 | -0.90% | 2,470,200 | 68,838,856 | 3.37 |
| 2026-09-16 | 27.29 | 27.88 | 28.11 | 26.76 | +2.16% | 1,876,800 | 51,635,460 | 2.56 |
| 2026-09-15 | 27.40 | 27.29 | 27.62 | 27.14 | -0.51% | 1,123,800 | 30,794,210 | 1.53 |
| 2026-09-14 | 27.30 | 27.43 | 27.72 | 26.74 | +0.29% | 1,300,900 | 35,494,152 | 1.77 |
| 2026-09-11 | 27.88 | 27.35 | 28.00 | 26.54 | -2.74% | 1,989,200 | 53,997,460 | 2.71 |
| 2026-09-10 | 28.17 | 28.12 | 28.40 | 27.50 | -0.18% | 1,688,500 | 47,451,140 | 2.30 |
| 2026-09-09 | 28.60 | 28.17 | 28.99 | 27.95 | -1.40% | 2,112,100 | 60,176,160 | 2.88 |
| 2026-09-08 | 28.17 | 28.57 | 28.68 | 27.85 | +1.42% | 2,601,200 | 73,804,816 | 3.55 |
| 2026-09-07 | 28.19 | 28.17 | 28.60 | 27.81 | -0.07% | 2,449,200 | 69,142,184 | 3.34 |
| 2026-09-04 | 28.99 | 28.19 | 29.68 | 27.88 | -2.76% | 2,277,300 | 65,383,032 | 3.10 |
| 2026-09-03 | 28.21 | 28.99 | 29.34 | 28.21 | +2.33% | 3,616,200 | 104,381,016 | 4.93 |
| 2026-09-02 | 28.01 | 28.33 | 28.78 | 27.50 | -0.11% | 3,050,500 | 85,694,400 | 4.16 |
| 2026-09-01 | 28.98 | 28.36 | 29.08 | 28.00 | -1.73% | 3,516,900 | 99,954,616 | 4.79 |
| 2026-08-31 | 28.07 | 28.86 | 29.11 | 27.93 | +2.60% | 5,134,000 | 146,912,240 | 7.00 |
| 2026-08-28 | 30.07 | 28.13 | 30.22 | 28.00 | -6.48% | 5,963,300 | 172,594,672 | 8.13 |
| 2026-08-27 | 29.02 | 30.08 | 30.40 | 28.91 | +3.58% | 4,156,700 | 123,841,592 | 5.67 |
| 2026-08-26 | 28.24 | 29.04 | 29.62 | 27.50 | +3.75% | 4,445,100 | 127,319,272 | 6.06 |
需要全历史数据与程序化访问？
查看 美新科技 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=sz301588 获取全部历史日线。