新铝时代

sz301613 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）

32.23

涨跌幅

-3.33%

成交量

768,500 股

成交额

25,176,568 元

换手率

0.92%

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	33.34	32.23	33.43	32.13	-3.33%	768,500	25,176,568	0.92
2026-10-13	33.80	33.34	34.00	32.88	-3.36%	1,136,400	37,865,080	1.35
2026-10-12	34.18	34.50	34.95	34.00	-0.03%	1,002,500	34,494,176	1.19
2026-10-09	34.01	34.51	35.17	33.41	+1.62%	1,364,400	47,079,784	1.63
2026-10-08	33.83	33.96	34.96	33.71	+0.30%	674,600	23,089,678	0.80
2026-09-30	34.48	33.86	34.63	33.81	-1.37%	696,600	23,730,834	0.83
2026-09-29	34.15	34.33	34.79	34.15	+0.56%	546,100	18,853,722	0.65
2026-09-28	35.07	34.14	35.08	34.04	-2.68%	636,800	21,883,910	0.76
2026-09-24	36.18	35.08	36.18	35.08	-1.76%	616,500	21,870,976	0.73
2026-09-23	36.02	35.71	36.10	35.33	+0.03%	842,400	30,088,358	1.00
2026-09-22	35.20	35.70	36.80	34.99	+2.03%	1,510,100	54,140,524	1.80
2026-09-21	34.93	34.99	35.25	34.72	+0.78%	748,000	26,210,372	0.89
2026-09-18	34.28	34.72	34.80	34.28	+1.88%	707,500	24,518,854	0.84
2026-09-17	34.30	34.08	34.54	33.90	-0.64%	389,700	13,315,461	0.46
2026-09-16	34.32	34.30	34.63	34.00	-0.12%	597,400	20,459,098	0.71
2026-09-15	34.73	34.34	34.99	34.25	-1.75%	609,800	21,076,446	0.73
2026-09-14	34.65	34.95	35.19	34.33	+0.55%	497,700	17,329,662	0.59
2026-09-11	35.72	34.76	35.72	34.39	-2.44%	1,092,700	37,974,392	1.30
2026-09-10	35.62	35.63	35.89	35.35	-0.34%	420,700	15,019,984	0.50
2026-09-09	36.08	35.75	36.18	35.53	-0.91%	486,800	17,407,274	0.58
2026-09-08	35.79	36.08	36.26	35.71	+0.64%	483,500	17,416,586	0.58
2026-09-07	36.09	35.85	36.38	35.80	-0.67%	770,400	27,768,308	0.92
2026-09-04	35.83	36.09	36.84	35.83	+1.29%	985,500	35,850,080	1.17
2026-09-03	36.39	35.63	36.71	35.59	-1.76%	716,400	25,737,180	0.85
2026-09-02	36.24	36.27	36.77	36.02	-1.39%	540,900	19,611,448	0.64
2026-09-01	36.55	36.78	37.25	36.41	+1.24%	737,800	27,103,864	0.88
2026-08-31	35.91	36.33	36.66	35.67	+1.23%	857,300	31,036,596	1.02
2026-08-28	36.20	35.89	36.26	35.80	-0.33%	731,000	26,360,032	0.87
2026-08-27	35.99	36.01	36.10	35.50	-0.22%	886,900	31,768,874	1.06
2026-08-26	35.87	36.09	36.46	35.67	+0.59%	843,500	30,408,280	1.01

需要全历史数据与程序化访问？查看新铝时代日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301613 获取全部历史日线。