上港集团
sh600018 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）
5.64
涨跌幅
+1.81%
成交量
60,731,700 股
成交额
341,253,696 元
换手率
0.26%
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 | 5.54 | 5.64 | 5.66 | 5.52 | +1.81% | 60,731,700 | 341,253,696 | 0.26 |
| 2026-10-13 | 5.53 | 5.54 | 5.56 | 5.50 | +0.36% | 53,235,500 | 294,321,088 | 0.23 |
| 2026-10-12 | 5.50 | 5.52 | 5.57 | 5.49 | +0.36% | 42,367,700 | 234,303,952 | 0.18 |
| 2026-10-09 | 5.56 | 5.50 | 5.58 | 5.50 | -0.72% | 47,683,800 | 263,989,056 | 0.20 |
| 2026-10-08 | 5.45 | 5.54 | 5.57 | 5.45 | +1.65% | 59,503,400 | 329,165,984 | 0.26 |
| 2026-09-30 | 5.42 | 5.45 | 5.50 | 5.42 | +0.37% | 40,657,400 | 222,100,416 | 0.17 |
| 2026-09-29 | 5.39 | 5.43 | 5.47 | 5.38 | +0.93% | 48,625,000 | 264,068,288 | 0.21 |
| 2026-09-28 | 5.38 | 5.38 | 5.42 | 5.36 | +0.37% | 44,848,100 | 241,714,048 | 0.19 |
| 2026-09-24 | 5.39 | 5.36 | 5.41 | 5.36 | -0.37% | 38,396,800 | 206,823,120 | 0.16 |
| 2026-09-23 | 5.35 | 5.38 | 5.41 | 5.33 | +0.37% | 32,238,400 | 173,322,224 | 0.14 |
| 2026-09-22 | 5.42 | 5.36 | 5.44 | 5.34 | -1.29% | 44,218,600 | 237,781,792 | 0.19 |
| 2026-09-21 | 5.36 | 5.43 | 5.45 | 5.33 | +1.31% | 49,813,400 | 269,499,424 | 0.21 |
| 2026-09-18 | 5.43 | 5.36 | 5.45 | 5.36 | -1.29% | 44,975,600 | 242,815,216 | 0.19 |
| 2026-09-17 | 5.44 | 5.43 | 5.47 | 5.38 | -0.55% | 45,667,500 | 248,089,520 | 0.20 |
| 2026-09-16 | 5.46 | 5.46 | 5.49 | 5.41 | -0.18% | 47,133,300 | 257,106,912 | 0.20 |
| 2026-09-15 | 5.48 | 5.47 | 5.53 | 5.45 | +0.00% | 46,548,800 | 255,284,992 | 0.20 |
| 2026-09-14 | 5.47 | 5.47 | 5.54 | 5.44 | -0.36% | 38,046,900 | 208,642,624 | 0.16 |
| 2026-09-11 | 5.51 | 5.49 | 5.52 | 5.44 | -0.54% | 41,693,000 | 228,107,632 | 0.18 |
| 2026-09-10 | 5.48 | 5.52 | 5.55 | 5.47 | +0.36% | 44,263,200 | 244,098,384 | 0.19 |
| 2026-09-09 | 5.43 | 5.50 | 5.53 | 5.39 | +1.10% | 51,422,100 | 281,855,424 | 0.22 |
| 2026-09-08 | 5.39 | 5.44 | 5.49 | 5.37 | +0.74% | 64,518,600 | 350,229,440 | 0.28 |
| 2026-09-07 | 5.41 | 5.40 | 5.47 | 5.38 | -0.55% | 59,887,500 | 324,406,784 | 0.26 |
| 2026-09-04 | 5.53 | 5.43 | 5.53 | 5.41 | -1.63% | 66,002,100 | 360,013,312 | 0.28 |
| 2026-09-03 | 5.55 | 5.52 | 5.60 | 5.49 | +0.18% | 62,282,200 | 345,833,408 | 0.27 |
| 2026-09-02 | 5.56 | 5.51 | 5.59 | 5.50 | -0.72% | 77,650,400 | 430,440,928 | 0.33 |
| 2026-09-01 | 5.26 | 5.55 | 5.58 | 5.24 | +5.51% | 179,684,600 | 982,447,232 | 0.77 |
| 2026-08-31 | 5.18 | 5.26 | 5.27 | 5.17 | +0.96% | 70,277,900 | 368,027,712 | 0.30 |
| 2026-08-28 | 5.20 | 5.21 | 5.23 | 5.16 | +0.58% | 43,129,800 | 224,308,992 | 0.19 |
| 2026-08-27 | 5.25 | 5.18 | 5.26 | 5.16 | -1.71% | 49,757,700 | 258,299,824 | 0.21 |
| 2026-08-26 | 5.23 | 5.27 | 5.29 | 5.21 | +0.57% | 46,289,500 | 243,841,616 | 0.20 |
需要全历史数据与程序化访问？
查看 上港集团 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=sh600018 获取全部历史日线。