上海建工

sh600170 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）

2.20

涨跌幅

-0.45%

成交量

77,815,800 股

成交额

172,267,136 元

换手率

0.88%

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	2.20	2.20	2.23	2.20	-0.45%	77,815,800	172,267,136	0.88
2026-10-13	2.21	2.21	2.23	2.20	+0.00%	97,238,600	215,147,232	1.09
2026-10-12	2.23	2.21	2.24	2.21	-0.90%	73,793,800	163,965,264	0.83
2026-10-09	2.22	2.23	2.24	2.20	+0.45%	98,700,100	219,350,032	1.11
2026-10-08	2.23	2.22	2.25	2.20	-0.89%	99,234,200	221,103,136	1.12
2026-09-30	2.21	2.24	2.26	2.18	+1.36%	156,666,000	348,257,280	1.76
2026-09-29	2.17	2.21	2.22	2.17	+1.84%	123,226,900	271,577,984	1.39
2026-09-28	2.19	2.17	2.20	2.16	-1.36%	101,638,600	221,064,928	1.14
2026-09-24	2.22	2.20	2.24	2.19	-1.35%	142,229,400	314,163,072	1.60
2026-09-23	2.22	2.23	2.29	2.21	+0.00%	187,611,300	422,643,552	2.11
2026-09-22	2.25	2.23	2.26	2.22	-0.89%	119,258,700	266,838,496	1.34
2026-09-21	2.21	2.25	2.27	2.20	+1.81%	165,011,900	368,969,792	1.86
2026-09-18	2.20	2.21	2.22	2.19	+0.45%	147,478,100	325,279,040	1.66
2026-09-17	2.19	2.20	2.21	2.18	+0.00%	72,264,400	158,450,816	0.81
2026-09-16	2.21	2.20	2.22	2.17	-0.45%	116,016,000	254,102,928	1.31
2026-09-15	2.23	2.21	2.24	2.21	-0.90%	79,857,700	177,206,752	0.90
2026-09-14	2.23	2.23	2.24	2.20	+0.00%	94,502,500	210,177,664	1.06
2026-09-11	2.27	2.23	2.28	2.21	-2.19%	195,142,100	435,448,896	2.20
2026-09-10	2.29	2.28	2.30	2.27	-0.44%	113,253,100	258,544,128	1.27
2026-09-09	2.31	2.29	2.31	2.28	-1.29%	102,037,600	234,251,424	1.15
2026-09-08	2.27	2.32	2.32	2.27	+2.20%	177,288,900	407,875,200	2.00
2026-09-07	2.28	2.27	2.29	2.26	-0.44%	97,213,400	220,600,400	1.09
2026-09-04	2.26	2.28	2.30	2.25	+1.33%	152,988,500	348,939,648	1.72
2026-09-03	2.25	2.25	2.28	2.25	-0.44%	114,828,900	259,654,512	1.29
2026-09-02	2.27	2.26	2.28	2.24	-0.88%	109,179,300	246,016,896	1.23
2026-09-01	2.25	2.28	2.29	2.24	+0.44%	143,701,800	325,916,000	1.62
2026-08-31	2.31	2.27	2.35	2.25	-0.87%	206,624,900	472,413,024	2.33
2026-08-28	2.26	2.29	2.30	2.25	+0.88%	136,399,500	310,805,216	1.53
2026-08-27	2.28	2.27	2.28	2.24	-1.30%	142,375,500	321,410,048	1.60
2026-08-26	2.28	2.30	2.30	2.27	+0.88%	85,559,900	196,113,616	0.96

需要全历史数据与程序化访问？查看上海建工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600170 获取全部历史日线。