保利发展
sh600048 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）
5.48
涨跌幅
+0.18%
成交量
128,122,400 股
成交额
702,387,520 元
换手率
1.07%
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 | 5.43 | 5.48 | 5.54 | 5.41 | +0.18% | 128,122,400 | 702,387,520 | 1.07 |
| 2026-10-13 | 5.55 | 5.47 | 5.61 | 5.44 | -1.97% | 152,813,900 | 842,296,704 | 1.28 |
| 2026-10-12 | 5.63 | 5.58 | 5.67 | 5.54 | -1.24% | 135,215,200 | 756,265,152 | 1.13 |
| 2026-10-09 | 5.72 | 5.65 | 5.83 | 5.62 | -2.08% | 203,135,900 | 1,154,935,424 | 1.70 |
| 2026-10-08 | 5.70 | 5.77 | 5.87 | 5.67 | +0.00% | 254,944,000 | 1,471,249,792 | 2.13 |
| 2026-09-30 | 5.63 | 5.77 | 5.88 | 5.32 | -1.20% | 523,140,200 | 2,934,776,832 | 4.37 |
| 2026-09-29 | 5.63 | 5.84 | 5.87 | 5.63 | +4.10% | 404,305,400 | 2,347,054,592 | 3.38 |
| 2026-09-28 | 5.55 | 5.61 | 5.64 | 5.51 | +0.90% | 146,873,700 | 820,036,480 | 1.23 |
| 2026-09-24 | 5.64 | 5.56 | 5.69 | 5.52 | -1.42% | 197,419,800 | 1,103,752,448 | 1.65 |
| 2026-09-23 | 5.66 | 5.64 | 5.90 | 5.59 | -0.70% | 372,714,200 | 2,140,659,328 | 3.11 |
| 2026-09-22 | 5.63 | 5.68 | 5.74 | 5.57 | +0.00% | 299,415,800 | 1,697,844,096 | 2.50 |
| 2026-09-21 | 5.25 | 5.68 | 5.73 | 5.22 | +6.77% | 483,399,000 | 2,669,086,464 | 4.04 |
| 2026-09-18 | 5.03 | 5.32 | 5.35 | 5.01 | +5.56% | 295,726,300 | 1,541,741,312 | 2.47 |
| 2026-09-17 | 4.97 | 5.04 | 5.06 | 4.93 | +0.60% | 107,770,800 | 538,866,496 | 0.90 |
| 2026-09-16 | 5.01 | 5.01 | 5.04 | 4.91 | -0.20% | 90,911,800 | 452,372,416 | 0.76 |
| 2026-09-15 | 5.07 | 5.02 | 5.09 | 5.01 | -1.18% | 84,566,500 | 425,970,080 | 0.71 |
| 2026-09-14 | 5.02 | 5.08 | 5.11 | 5.00 | +0.40% | 92,914,200 | 469,154,496 | 0.78 |
| 2026-09-11 | 5.19 | 5.06 | 5.19 | 5.05 | -2.88% | 150,561,100 | 765,616,960 | 1.26 |
| 2026-09-10 | 5.21 | 5.21 | 5.27 | 5.15 | -0.19% | 105,558,900 | 549,346,304 | 0.88 |
| 2026-09-09 | 5.28 | 5.22 | 5.28 | 5.19 | -1.14% | 112,462,900 | 586,902,080 | 0.94 |
| 2026-09-08 | 5.22 | 5.28 | 5.32 | 5.19 | +1.34% | 156,284,900 | 824,076,736 | 1.31 |
| 2026-09-07 | 5.22 | 5.21 | 5.29 | 5.17 | -0.76% | 164,975,500 | 860,024,128 | 1.38 |
| 2026-09-04 | 5.09 | 5.25 | 5.34 | 5.07 | +3.14% | 312,493,300 | 1,640,078,336 | 2.61 |
| 2026-09-03 | 4.88 | 5.09 | 5.19 | 4.86 | +4.52% | 334,751,300 | 1,691,233,024 | 2.80 |
| 2026-09-02 | 4.87 | 4.87 | 4.91 | 4.79 | -0.61% | 165,051,900 | 799,157,056 | 1.38 |
| 2026-09-01 | 4.90 | 4.90 | 5.00 | 4.87 | -1.41% | 249,718,600 | 1,229,408,640 | 2.09 |
| 2026-08-31 | 5.35 | 4.97 | 5.42 | 4.94 | -4.24% | 547,709,100 | 2,820,860,928 | 4.58 |
| 2026-08-28 | 5.18 | 5.19 | 5.34 | 5.15 | +0.19% | 229,046,200 | 1,196,488,320 | 1.91 |
| 2026-08-27 | 5.24 | 5.18 | 5.29 | 5.16 | -1.52% | 129,876,600 | 675,548,672 | 1.08 |
| 2026-08-26 | 5.10 | 5.26 | 5.30 | 5.10 | +2.94% | 173,231,600 | 908,952,640 | 1.45 |
需要全历史数据与程序化访问？
查看 保利发展 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=sh600048 获取全部历史日线。