苏豪弘业
sh600128 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）
8.45
涨跌幅
-2.87%
成交量
2,832,100 股
成交额
24,262,626 元
换手率
1.15%
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 | 8.67 | 8.45 | 8.77 | 8.43 | -2.87% | 2,832,100 | 24,262,626 | 1.15 |
| 2026-10-13 | 8.60 | 8.70 | 8.75 | 8.36 | +1.28% | 3,862,600 | 33,088,432 | 1.57 |
| 2026-10-12 | 8.74 | 8.59 | 8.74 | 8.50 | -1.26% | 3,114,900 | 26,753,072 | 1.26 |
| 2026-10-09 | 8.63 | 8.70 | 8.71 | 8.38 | +0.23% | 3,176,700 | 27,299,324 | 1.29 |
| 2026-10-08 | 8.68 | 8.68 | 8.79 | 8.62 | +0.23% | 3,209,000 | 27,913,534 | 1.30 |
| 2026-09-30 | 8.67 | 8.66 | 8.71 | 8.58 | +0.23% | 2,375,400 | 20,552,782 | 0.96 |
| 2026-09-29 | 8.55 | 8.64 | 8.70 | 8.46 | +0.35% | 3,262,800 | 28,191,612 | 1.32 |
| 2026-09-28 | 8.63 | 8.61 | 8.68 | 8.50 | +0.70% | 3,063,600 | 26,284,796 | 1.24 |
| 2026-09-24 | 8.53 | 8.55 | 8.62 | 8.41 | +0.35% | 2,751,700 | 23,505,542 | 1.12 |
| 2026-09-23 | 8.59 | 8.52 | 8.65 | 8.46 | -0.93% | 2,485,700 | 21,206,166 | 1.01 |
| 2026-09-22 | 8.55 | 8.60 | 8.71 | 8.41 | +0.47% | 3,652,100 | 31,314,264 | 1.48 |
| 2026-09-21 | 8.34 | 8.56 | 8.57 | 8.21 | +3.51% | 3,450,600 | 29,163,656 | 1.40 |
| 2026-09-18 | 8.31 | 8.27 | 8.42 | 8.25 | -0.60% | 2,422,200 | 20,169,976 | 0.98 |
| 2026-09-17 | 8.27 | 8.32 | 8.33 | 8.09 | +0.85% | 2,678,200 | 21,996,752 | 1.09 |
| 2026-09-16 | 8.12 | 8.25 | 8.27 | 8.01 | +1.60% | 3,155,700 | 25,869,478 | 1.28 |
| 2026-09-15 | 8.47 | 8.12 | 8.47 | 8.11 | -3.91% | 3,075,500 | 25,264,462 | 1.25 |
| 2026-09-14 | 8.46 | 8.45 | 8.58 | 8.38 | -0.12% | 2,894,300 | 24,546,704 | 1.17 |
| 2026-09-11 | 8.59 | 8.46 | 8.72 | 8.38 | -2.08% | 3,783,000 | 32,013,952 | 1.53 |
| 2026-09-10 | 8.79 | 8.64 | 8.79 | 8.63 | -1.37% | 2,745,200 | 23,861,436 | 1.11 |
| 2026-09-09 | 8.84 | 8.76 | 8.84 | 8.70 | -0.90% | 3,396,500 | 29,763,414 | 1.38 |
| 2026-09-08 | 8.60 | 8.84 | 8.85 | 8.59 | +2.79% | 4,116,900 | 35,971,896 | 1.67 |
| 2026-09-07 | 8.51 | 8.60 | 8.65 | 8.47 | +1.18% | 3,740,300 | 32,084,912 | 1.52 |
| 2026-09-04 | 8.40 | 8.50 | 8.64 | 8.39 | +1.31% | 4,517,100 | 38,604,776 | 1.83 |
| 2026-09-03 | 8.66 | 8.39 | 8.74 | 8.36 | -3.01% | 5,429,100 | 46,184,508 | 2.20 |
| 2026-09-02 | 8.78 | 8.65 | 8.78 | 8.57 | -1.59% | 5,425,700 | 46,880,668 | 2.20 |
| 2026-09-01 | 8.61 | 8.79 | 8.83 | 8.58 | +1.85% | 7,109,900 | 62,203,336 | 2.88 |
| 2026-08-31 | 8.49 | 8.63 | 8.65 | 8.40 | +1.17% | 5,867,100 | 50,189,652 | 2.38 |
| 2026-08-28 | 8.38 | 8.53 | 8.57 | 8.36 | +1.67% | 3,663,600 | 31,101,944 | 1.48 |
| 2026-08-27 | 8.46 | 8.39 | 8.47 | 8.35 | -0.94% | 2,635,600 | 22,117,068 | 1.07 |
| 2026-08-26 | 8.38 | 8.47 | 8.51 | 8.35 | +0.71% | 3,789,500 | 31,931,788 | 1.54 |
需要全历史数据与程序化访问？
查看 苏豪弘业 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=sh600128 获取全部历史日线。