新广益
sz301687 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）
45.31
涨跌幅
-4.33%
成交量
1,853,800 股
成交额
85,541,448 元
换手率
5.95%
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 | 47.08 | 45.31 | 47.16 | 45.20 | -4.33% | 1,853,800 | 85,541,448 | 5.95 |
| 2026-10-13 | 45.03 | 47.36 | 48.24 | 43.60 | +2.84% | 3,117,200 | 143,231,072 | 10.01 |
| 2026-10-12 | 46.20 | 46.05 | 47.47 | 45.35 | -1.07% | 1,570,200 | 72,610,872 | 5.04 |
| 2026-10-09 | 48.49 | 46.55 | 48.90 | 44.53 | -4.92% | 3,529,000 | 163,477,616 | 11.33 |
| 2026-10-08 | 49.47 | 48.96 | 50.48 | 48.03 | +0.95% | 2,367,800 | 116,955,576 | 7.60 |
| 2026-09-30 | 50.90 | 48.50 | 51.13 | 48.47 | -4.49% | 2,297,000 | 113,242,464 | 7.37 |
| 2026-09-29 | 50.09 | 50.78 | 51.86 | 49.60 | +1.22% | 2,053,900 | 104,749,800 | 6.59 |
| 2026-09-28 | 53.09 | 50.17 | 53.09 | 49.84 | -5.50% | 2,552,800 | 129,456,832 | 8.19 |
| 2026-09-24 | 54.99 | 53.09 | 54.99 | 53.01 | -3.37% | 2,927,100 | 157,364,576 | 9.40 |
| 2026-09-23 | 54.70 | 54.94 | 56.34 | 53.38 | +1.52% | 4,024,100 | 219,879,744 | 12.92 |
| 2026-09-22 | 54.13 | 54.12 | 55.10 | 53.62 | +0.02% | 4,802,200 | 261,276,960 | 15.41 |
| 2026-09-21 | 52.45 | 54.11 | 54.16 | 52.28 | +3.76% | 4,486,600 | 239,771,376 | 14.40 |
| 2026-09-18 | 51.30 | 52.15 | 52.25 | 51.03 | +2.48% | 2,813,500 | 145,680,192 | 9.03 |
| 2026-09-17 | 52.00 | 50.89 | 52.00 | 50.72 | -2.45% | 2,777,200 | 142,243,728 | 8.91 |
| 2026-09-16 | 51.27 | 52.17 | 52.54 | 50.40 | +1.76% | 3,714,400 | 191,959,504 | 11.92 |
| 2026-09-15 | 49.10 | 51.27 | 52.33 | 48.72 | +4.48% | 4,243,200 | 216,922,816 | 13.62 |
| 2026-09-14 | 47.70 | 49.07 | 49.47 | 46.17 | +3.24% | 2,532,400 | 122,561,088 | 8.13 |
| 2026-09-11 | 47.77 | 47.53 | 48.43 | 45.79 | -1.66% | 2,831,700 | 133,405,920 | 9.09 |
| 2026-09-10 | 49.00 | 48.33 | 49.56 | 48.12 | -1.79% | 2,325,400 | 113,092,504 | 7.46 |
| 2026-09-09 | 49.63 | 49.21 | 50.68 | 49.02 | -1.24% | 2,431,200 | 120,885,112 | 7.80 |
| 2026-09-08 | 50.70 | 49.83 | 50.72 | 49.60 | -1.77% | 2,670,900 | 133,670,400 | 8.57 |
| 2026-09-07 | 48.73 | 50.73 | 51.08 | 48.57 | +3.87% | 3,648,600 | 183,275,072 | 11.71 |
| 2026-09-04 | 51.60 | 48.84 | 51.97 | 48.40 | -4.10% | 4,601,500 | 230,589,008 | 14.77 |
| 2026-09-03 | 52.21 | 50.93 | 53.24 | 50.30 | -2.43% | 5,203,600 | 266,742,976 | 16.70 |
| 2026-09-02 | 49.10 | 52.20 | 53.53 | 48.89 | +5.05% | 7,045,300 | 367,956,704 | 22.62 |
| 2026-09-01 | 51.04 | 49.69 | 51.15 | 49.30 | -2.76% | 2,820,200 | 140,499,088 | 9.05 |
| 2026-08-31 | 50.01 | 51.10 | 51.44 | 49.55 | +1.43% | 2,671,500 | 136,154,896 | 8.58 |
| 2026-08-28 | 50.67 | 50.38 | 51.68 | 50.30 | -1.27% | 2,629,200 | 133,920,808 | 8.44 |
| 2026-08-27 | 49.00 | 51.03 | 51.16 | 48.52 | +3.72% | 3,069,800 | 154,479,264 | 9.85 |
| 2026-08-26 | 50.05 | 49.20 | 50.55 | 48.16 | -1.76% | 2,359,600 | 115,735,840 | 7.57 |
需要全历史数据与程序化访问？
查看 新广益 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=sz301687 获取全部历史日线。