首航新能
sz301658 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）
24.12
涨跌幅
-5.41%
成交量
16,581,800 股
成交额
412,744,800 元
换手率
17.02%
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 | 25.52 | 24.12 | 26.20 | 24.03 | -5.41% | 16,581,800 | 412,744,800 | 17.02 |
| 2026-10-13 | 25.05 | 25.50 | 26.40 | 25.05 | -5.97% | 24,076,000 | 617,371,136 | 24.71 |
| 2026-10-12 | 22.81 | 27.12 | 27.12 | 22.18 | +20.00% | 20,623,000 | 512,184,288 | 21.17 |
| 2026-10-09 | 22.18 | 22.60 | 23.71 | 22.03 | +2.73% | 12,247,000 | 279,802,560 | 12.57 |
| 2026-10-08 | 21.71 | 22.00 | 22.85 | 21.69 | +1.29% | 6,209,500 | 138,348,080 | 6.37 |
| 2026-09-30 | 21.74 | 21.72 | 22.15 | 21.37 | +0.28% | 3,301,800 | 71,856,816 | 3.39 |
| 2026-09-29 | 21.27 | 21.66 | 21.83 | 21.24 | +0.79% | 1,975,700 | 42,752,140 | 2.03 |
| 2026-09-28 | 22.16 | 21.49 | 22.20 | 21.21 | -2.10% | 2,342,100 | 50,498,756 | 2.40 |
| 2026-09-24 | 22.39 | 21.95 | 22.57 | 21.89 | -2.66% | 1,937,400 | 42,976,468 | 1.99 |
| 2026-09-23 | 22.58 | 22.55 | 22.80 | 22.40 | -0.13% | 2,120,100 | 47,812,900 | 2.18 |
| 2026-09-22 | 22.56 | 22.58 | 22.90 | 22.49 | +0.13% | 2,255,500 | 51,102,432 | 2.32 |
| 2026-09-21 | 22.26 | 22.55 | 22.66 | 22.21 | +1.30% | 2,615,900 | 58,699,996 | 2.69 |
| 2026-09-18 | 21.57 | 22.26 | 22.32 | 21.53 | +4.02% | 3,777,600 | 82,789,832 | 3.88 |
| 2026-09-17 | 21.50 | 21.40 | 21.64 | 21.18 | -0.88% | 1,736,100 | 37,113,992 | 1.78 |
| 2026-09-16 | 21.30 | 21.59 | 21.70 | 21.05 | +1.36% | 2,407,300 | 51,588,868 | 2.47 |
| 2026-09-15 | 21.30 | 21.30 | 21.73 | 21.18 | -0.47% | 2,193,500 | 47,098,392 | 2.25 |
| 2026-09-14 | 21.04 | 21.40 | 21.68 | 20.90 | +1.71% | 2,619,400 | 55,852,696 | 2.69 |
| 2026-09-11 | 21.57 | 21.04 | 21.80 | 20.82 | -3.35% | 2,910,300 | 61,365,724 | 2.99 |
| 2026-09-10 | 22.09 | 21.77 | 22.11 | 21.63 | -1.98% | 2,256,600 | 49,208,680 | 2.32 |
| 2026-09-09 | 22.54 | 22.21 | 22.71 | 22.20 | -2.16% | 2,179,900 | 48,844,984 | 2.24 |
| 2026-09-08 | 22.69 | 22.70 | 22.83 | 22.35 | -0.09% | 2,366,700 | 53,672,072 | 2.43 |
| 2026-09-07 | 22.30 | 22.72 | 22.73 | 22.11 | +1.75% | 2,672,600 | 60,236,868 | 2.74 |
| 2026-09-04 | 22.27 | 22.33 | 22.96 | 22.20 | +0.95% | 4,002,000 | 90,552,568 | 4.11 |
| 2026-09-03 | 22.64 | 22.12 | 22.83 | 21.89 | -1.95% | 3,195,500 | 71,170,776 | 3.28 |
| 2026-09-02 | 22.82 | 22.56 | 22.82 | 22.23 | -1.70% | 3,142,900 | 70,681,392 | 3.23 |
| 2026-09-01 | 23.30 | 22.95 | 23.50 | 22.83 | -2.01% | 3,394,400 | 78,363,048 | 3.48 |
| 2026-08-31 | 23.49 | 23.42 | 23.89 | 23.07 | -1.01% | 3,897,700 | 90,905,520 | 4.00 |
| 2026-08-28 | 23.49 | 23.66 | 24.06 | 23.28 | -0.04% | 3,863,700 | 91,730,872 | 3.97 |
| 2026-08-27 | 24.00 | 23.67 | 24.02 | 23.02 | -1.74% | 5,737,400 | 134,352,912 | 5.89 |
| 2026-08-26 | 23.78 | 24.09 | 24.95 | 23.60 | +1.65% | 5,318,200 | 129,184,664 | 5.46 |
需要全历史数据与程序化访问？
查看 首航新能 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=sz301658 获取全部历史日线。