同宇新材
sz301630 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）
188.54
涨跌幅
+1.09%
成交量
1,562,700 股
成交额
297,372,768 元
换手率
7.45%
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 | 185.70 | 188.54 | 195.92 | 184.13 | +1.09% | 1,562,700 | 297,372,768 | 7.45 |
| 2026-10-13 | 171.50 | 186.50 | 192.00 | 166.00 | +4.36% | 1,967,400 | 352,139,712 | 9.38 |
| 2026-10-12 | 185.33 | 178.70 | 185.33 | 174.59 | -4.38% | 1,535,500 | 275,745,024 | 7.32 |
| 2026-10-09 | 204.22 | 186.89 | 206.98 | 180.88 | -9.65% | 2,630,900 | 507,503,424 | 12.54 |
| 2026-10-08 | 200.97 | 206.85 | 224.95 | 197.04 | +7.99% | 2,436,200 | 514,623,712 | 11.61 |
| 2026-09-30 | 203.26 | 191.55 | 204.40 | 190.67 | -3.87% | 1,226,900 | 241,264,048 | 5.85 |
| 2026-09-29 | 195.50 | 199.26 | 201.80 | 195.10 | +1.63% | 1,125,400 | 223,391,296 | 5.36 |
| 2026-09-28 | 214.39 | 196.06 | 214.39 | 195.02 | -8.98% | 1,868,000 | 376,882,912 | 8.90 |
| 2026-09-24 | 219.60 | 215.40 | 225.00 | 214.55 | -1.89% | 1,931,900 | 422,688,416 | 9.21 |
| 2026-09-23 | 202.88 | 219.54 | 225.00 | 202.07 | +8.65% | 2,899,000 | 623,002,624 | 13.82 |
| 2026-09-22 | 208.69 | 202.07 | 209.63 | 201.18 | -1.24% | 1,530,000 | 314,131,232 | 7.29 |
| 2026-09-21 | 205.00 | 204.60 | 206.80 | 202.11 | +0.71% | 1,489,600 | 304,154,944 | 7.10 |
| 2026-09-18 | 205.00 | 203.16 | 206.80 | 199.68 | +0.67% | 1,680,400 | 341,828,256 | 8.01 |
| 2026-09-17 | 201.00 | 201.81 | 208.00 | 201.00 | -1.99% | 1,893,900 | 386,171,680 | 9.03 |
| 2026-09-16 | 201.50 | 205.90 | 206.20 | 195.08 | +4.22% | 2,664,500 | 536,528,576 | 12.70 |
| 2026-09-15 | 180.81 | 197.57 | 202.32 | 180.81 | +7.60% | 2,635,300 | 516,731,104 | 12.56 |
| 2026-09-14 | 175.60 | 183.61 | 185.90 | 173.32 | -0.63% | 1,629,300 | 292,466,560 | 7.77 |
| 2026-09-11 | 184.77 | 184.78 | 188.55 | 170.26 | -2.49% | 1,841,000 | 334,013,024 | 8.78 |
| 2026-09-10 | 188.20 | 189.50 | 195.00 | 187.37 | -0.79% | 1,563,000 | 298,739,680 | 7.45 |
| 2026-09-09 | 187.25 | 191.00 | 194.88 | 185.12 | +3.42% | 1,808,200 | 346,780,416 | 8.62 |
| 2026-09-08 | 189.00 | 184.68 | 191.11 | 183.68 | -3.01% | 1,228,100 | 229,253,936 | 5.85 |
| 2026-09-07 | 184.00 | 190.41 | 191.51 | 181.01 | +5.77% | 1,816,300 | 341,273,024 | 8.66 |
| 2026-09-04 | 191.99 | 180.02 | 194.29 | 178.21 | -5.78% | 1,940,500 | 358,477,664 | 9.25 |
| 2026-09-03 | 194.86 | 191.06 | 198.00 | 187.51 | -0.23% | 1,580,900 | 301,389,408 | 7.54 |
| 2026-09-02 | 192.45 | 191.50 | 198.92 | 191.40 | -1.87% | 1,758,300 | 341,961,536 | 8.38 |
| 2026-09-01 | 204.46 | 195.15 | 204.99 | 193.50 | -4.89% | 2,196,500 | 431,495,264 | 10.47 |
| 2026-08-31 | 195.00 | 205.18 | 209.91 | 193.02 | +3.63% | 3,079,900 | 628,441,856 | 14.68 |
| 2026-08-28 | 209.15 | 198.00 | 212.88 | 198.00 | -5.10% | 3,048,000 | 618,777,408 | 14.53 |
| 2026-08-27 | 203.87 | 208.63 | 213.54 | 191.01 | +6.01% | 5,131,900 | 1,040,226,432 | 24.46 |
| 2026-08-26 | 196.39 | 196.81 | 196.81 | 188.68 | +20.00% | 4,477,100 | 873,589,312 | 21.34 |
需要全历史数据与程序化访问？
查看 同宇新材 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=sz301630 获取全部历史日线。