浪莎股份
sh600137 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）
17.35
涨跌幅
-4.41%
成交量
1,484,300 股
成交额
26,210,446 元
换手率
1.53%
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 | 18.15 | 17.35 | 18.15 | 17.25 | -4.41% | 1,484,300 | 26,210,446 | 1.53 |
| 2026-10-13 | 17.63 | 18.15 | 18.18 | 17.03 | +3.01% | 1,796,400 | 31,756,260 | 1.85 |
| 2026-10-12 | 18.07 | 17.62 | 18.18 | 17.56 | -2.49% | 1,403,600 | 24,961,724 | 1.44 |
| 2026-10-09 | 18.11 | 18.07 | 18.25 | 17.26 | -0.17% | 1,562,600 | 27,707,956 | 1.61 |
| 2026-10-08 | 18.09 | 18.10 | 18.43 | 17.91 | +0.39% | 1,173,300 | 21,325,276 | 1.21 |
| 2026-09-30 | 18.40 | 18.03 | 18.50 | 17.92 | -1.26% | 1,147,900 | 20,771,756 | 1.18 |
| 2026-09-29 | 17.91 | 18.26 | 18.45 | 17.80 | +2.13% | 1,306,000 | 23,765,756 | 1.34 |
| 2026-09-28 | 18.09 | 17.88 | 18.17 | 17.65 | -0.28% | 1,305,600 | 23,388,786 | 1.34 |
| 2026-09-24 | 17.75 | 17.93 | 18.15 | 17.59 | +1.07% | 1,247,600 | 22,441,488 | 1.28 |
| 2026-09-23 | 17.90 | 17.74 | 18.14 | 17.62 | -0.84% | 1,390,100 | 24,750,092 | 1.43 |
| 2026-09-22 | 17.76 | 17.89 | 18.24 | 17.58 | +1.36% | 1,473,200 | 26,386,884 | 1.52 |
| 2026-09-21 | 17.21 | 17.65 | 17.71 | 17.19 | +2.56% | 1,185,300 | 20,810,564 | 1.22 |
| 2026-09-18 | 17.29 | 17.21 | 17.48 | 17.15 | -0.06% | 1,149,000 | 19,922,064 | 1.18 |
| 2026-09-17 | 16.90 | 17.22 | 17.31 | 16.65 | +1.41% | 1,245,900 | 21,161,576 | 1.28 |
| 2026-09-16 | 16.43 | 16.98 | 17.14 | 16.37 | +2.85% | 1,596,700 | 26,796,676 | 1.64 |
| 2026-09-15 | 17.38 | 16.51 | 17.47 | 16.49 | -5.50% | 1,746,900 | 29,338,352 | 1.80 |
| 2026-09-14 | 17.38 | 17.47 | 17.87 | 17.25 | +0.52% | 1,209,600 | 21,224,972 | 1.24 |
| 2026-09-11 | 17.82 | 17.38 | 17.85 | 17.11 | -2.85% | 1,642,300 | 28,541,116 | 1.69 |
| 2026-09-10 | 18.25 | 17.89 | 18.25 | 17.83 | -2.19% | 1,008,600 | 18,171,892 | 1.04 |
| 2026-09-09 | 18.45 | 18.29 | 18.45 | 18.06 | -0.38% | 1,158,500 | 21,153,840 | 1.19 |
| 2026-09-08 | 18.03 | 18.36 | 18.47 | 17.90 | +1.72% | 1,635,000 | 29,836,738 | 1.68 |
| 2026-09-07 | 17.85 | 18.05 | 18.24 | 17.42 | +0.61% | 1,516,400 | 27,436,626 | 1.56 |
| 2026-09-04 | 17.96 | 17.94 | 18.30 | 17.81 | -0.06% | 1,631,500 | 29,504,096 | 1.68 |
| 2026-09-03 | 18.44 | 17.95 | 18.71 | 17.92 | -2.66% | 1,104,000 | 20,088,738 | 1.14 |
| 2026-09-02 | 18.74 | 18.44 | 18.74 | 18.24 | -1.34% | 1,067,200 | 19,673,672 | 1.10 |
| 2026-09-01 | 18.65 | 18.69 | 18.80 | 18.50 | +0.05% | 972,600 | 18,111,336 | 1.00 |
| 2026-08-31 | 18.38 | 18.68 | 18.74 | 18.11 | +2.13% | 1,227,700 | 22,716,242 | 1.26 |
| 2026-08-28 | 18.10 | 18.29 | 18.33 | 17.92 | +1.22% | 1,098,700 | 20,021,436 | 1.13 |
| 2026-08-27 | 18.17 | 18.07 | 18.19 | 17.84 | -0.61% | 1,020,800 | 18,396,070 | 1.05 |
| 2026-08-26 | 18.25 | 18.18 | 18.37 | 18.02 | -0.44% | 1,020,800 | 18,553,048 | 1.05 |
需要全历史数据与程序化访问？
查看 浪莎股份 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=sh600137 获取全部历史日线。