浦发银行
sh600000 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）
9.65
涨跌幅
+0.63%
成交量
59,539,700 股
成交额
573,962,880 元
换手率
0.18%
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 | 9.60 | 9.65 | 9.71 | 9.57 | +0.63% | 59,539,700 | 573,962,880 | 0.18 |
| 2026-10-13 | 9.67 | 9.59 | 9.70 | 9.57 | -0.83% | 68,029,000 | 654,402,304 | 0.20 |
| 2026-10-12 | 9.59 | 9.67 | 9.70 | 9.55 | +1.36% | 66,288,000 | 640,471,808 | 0.20 |
| 2026-10-09 | 9.70 | 9.54 | 9.74 | 9.54 | -1.65% | 94,795,800 | 915,309,824 | 0.28 |
| 2026-10-08 | 9.45 | 9.70 | 9.71 | 9.41 | +2.32% | 115,026,800 | 1,106,982,144 | 0.35 |
| 2026-09-30 | 9.22 | 9.48 | 9.49 | 9.16 | +3.27% | 147,484,800 | 1,386,209,920 | 0.44 |
| 2026-09-29 | 9.15 | 9.18 | 9.25 | 9.09 | +0.22% | 80,509,700 | 739,740,992 | 0.24 |
| 2026-09-28 | 9.03 | 9.16 | 9.18 | 9.00 | +1.78% | 118,485,300 | 1,080,846,720 | 0.36 |
| 2026-09-24 | 8.99 | 9.00 | 9.05 | 8.97 | +0.22% | 52,836,300 | 475,964,896 | 0.16 |
| 2026-09-23 | 9.02 | 8.98 | 9.05 | 8.95 | -0.66% | 51,124,300 | 458,952,160 | 0.15 |
| 2026-09-22 | 9.03 | 9.04 | 9.07 | 8.97 | +0.33% | 53,266,700 | 480,795,744 | 0.16 |
| 2026-09-21 | 9.04 | 9.01 | 9.06 | 8.91 | -0.66% | 65,906,200 | 593,492,224 | 0.20 |
| 2026-09-18 | 9.05 | 9.07 | 9.15 | 9.00 | +0.11% | 51,759,300 | 469,969,408 | 0.16 |
| 2026-09-17 | 9.10 | 9.06 | 9.14 | 9.03 | -0.44% | 45,671,100 | 414,887,072 | 0.14 |
| 2026-09-16 | 9.17 | 9.10 | 9.20 | 9.00 | -0.87% | 72,340,400 | 656,348,160 | 0.22 |
| 2026-09-15 | 9.39 | 9.18 | 9.42 | 9.16 | -2.34% | 89,356,100 | 823,773,888 | 0.27 |
| 2026-09-14 | 9.28 | 9.40 | 9.43 | 9.24 | +1.51% | 77,187,100 | 722,307,392 | 0.23 |
| 2026-09-11 | 9.35 | 9.26 | 9.35 | 9.22 | -0.96% | 65,327,200 | 604,625,856 | 0.20 |
| 2026-09-10 | 9.22 | 9.35 | 9.36 | 9.19 | +1.30% | 59,774,200 | 555,882,176 | 0.18 |
| 2026-09-09 | 9.25 | 9.23 | 9.29 | 9.21 | -0.54% | 50,532,400 | 467,549,952 | 0.15 |
| 2026-09-08 | 9.21 | 9.28 | 9.34 | 9.21 | +0.54% | 40,377,900 | 374,763,168 | 0.12 |
| 2026-09-07 | 9.43 | 9.23 | 9.46 | 9.19 | -2.12% | 86,711,300 | 806,326,208 | 0.26 |
| 2026-09-04 | 9.27 | 9.43 | 9.45 | 9.26 | +1.73% | 75,765,900 | 712,270,976 | 0.23 |
| 2026-09-03 | 9.24 | 9.27 | 9.47 | 9.22 | -0.11% | 89,817,100 | 841,972,864 | 0.27 |
| 2026-09-02 | 9.35 | 9.28 | 9.43 | 9.25 | -0.75% | 67,036,400 | 625,374,784 | 0.20 |
| 2026-09-01 | 9.13 | 9.35 | 9.36 | 9.10 | +2.07% | 102,669,600 | 952,382,720 | 0.31 |
| 2026-08-31 | 9.01 | 9.16 | 9.18 | 9.00 | +1.78% | 99,682,400 | 908,186,816 | 0.30 |
| 2026-08-28 | 9.01 | 9.00 | 9.04 | 8.95 | -0.77% | 58,786,800 | 528,817,728 | 0.18 |
| 2026-08-27 | 9.18 | 9.07 | 9.20 | 8.98 | -1.52% | 95,810,000 | 868,496,704 | 0.29 |
| 2026-08-26 | 9.05 | 9.21 | 9.25 | 9.02 | +1.43% | 95,070,300 | 872,154,880 | 0.29 |
需要全历史数据与程序化访问？
查看 浦发银行 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=sh600000 获取全部历史日线。