上海贝岭
sh600171 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）
20.36
涨跌幅
-1.74%
成交量
5,116,900 股
成交额
104,807,544 元
换手率
0.72%
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 | 20.70 | 20.36 | 20.73 | 20.31 | -1.74% | 5,116,900 | 104,807,544 | 0.72 |
| 2026-10-13 | 20.70 | 20.72 | 20.93 | 20.13 | -0.91% | 8,578,900 | 176,081,632 | 1.21 |
| 2026-10-12 | 21.19 | 20.91 | 21.19 | 20.75 | -1.51% | 6,485,700 | 135,797,696 | 0.91 |
| 2026-10-09 | 21.21 | 21.23 | 21.33 | 20.63 | -0.33% | 9,480,100 | 199,055,392 | 1.34 |
| 2026-10-08 | 21.80 | 21.30 | 22.18 | 21.16 | -2.11% | 9,590,200 | 207,464,576 | 1.35 |
| 2026-09-30 | 22.27 | 21.76 | 22.42 | 21.74 | -1.72% | 7,830,200 | 171,707,984 | 1.10 |
| 2026-09-29 | 22.07 | 22.14 | 22.48 | 22.01 | -0.18% | 5,395,600 | 119,892,008 | 0.76 |
| 2026-09-28 | 22.80 | 22.18 | 22.88 | 22.02 | -3.06% | 8,538,100 | 190,341,904 | 1.20 |
| 2026-09-24 | 23.08 | 22.88 | 23.33 | 22.88 | -1.21% | 7,024,800 | 162,214,208 | 0.99 |
| 2026-09-23 | 23.10 | 23.16 | 23.24 | 22.88 | +0.26% | 8,170,700 | 188,767,984 | 1.15 |
| 2026-09-22 | 23.38 | 23.10 | 23.55 | 23.05 | -0.22% | 10,643,600 | 247,926,256 | 1.50 |
| 2026-09-21 | 23.22 | 23.15 | 23.36 | 23.03 | -0.22% | 9,743,600 | 225,547,344 | 1.37 |
| 2026-09-18 | 22.72 | 23.20 | 23.33 | 22.70 | +2.93% | 15,819,000 | 365,183,616 | 2.23 |
| 2026-09-17 | 22.49 | 22.54 | 22.91 | 22.42 | -0.57% | 8,056,200 | 182,483,440 | 1.14 |
| 2026-09-16 | 21.98 | 22.67 | 22.68 | 21.90 | +2.95% | 11,035,000 | 247,145,072 | 1.56 |
| 2026-09-15 | 21.97 | 22.02 | 22.18 | 21.90 | -0.27% | 4,822,500 | 106,304,176 | 0.68 |
| 2026-09-14 | 21.75 | 22.08 | 22.16 | 21.60 | +0.82% | 5,167,400 | 113,517,408 | 0.73 |
| 2026-09-11 | 22.04 | 21.90 | 22.07 | 21.54 | -1.22% | 9,132,700 | 198,901,952 | 1.29 |
| 2026-09-10 | 22.31 | 22.17 | 22.41 | 22.12 | -1.12% | 5,855,700 | 130,118,720 | 0.83 |
| 2026-09-09 | 22.49 | 22.42 | 22.69 | 22.34 | -0.44% | 6,598,600 | 148,507,360 | 0.93 |
| 2026-09-08 | 22.76 | 22.52 | 22.79 | 22.48 | -1.01% | 7,557,900 | 170,932,832 | 1.07 |
| 2026-09-07 | 22.68 | 22.75 | 22.94 | 22.59 | +0.31% | 7,363,100 | 167,681,920 | 1.04 |
| 2026-09-04 | 22.99 | 22.68 | 23.21 | 22.55 | -0.66% | 9,418,400 | 216,170,480 | 1.33 |
| 2026-09-03 | 23.12 | 22.83 | 23.14 | 22.67 | -0.48% | 6,695,200 | 153,070,608 | 0.94 |
| 2026-09-02 | 23.03 | 22.94 | 23.23 | 22.84 | -1.42% | 6,730,700 | 154,681,088 | 0.95 |
| 2026-09-01 | 23.21 | 23.27 | 23.35 | 23.12 | +0.17% | 9,707,300 | 225,627,264 | 1.37 |
| 2026-08-31 | 22.67 | 23.23 | 23.24 | 22.60 | +1.49% | 10,196,300 | 234,512,560 | 1.44 |
| 2026-08-28 | 23.02 | 22.89 | 23.17 | 22.86 | -0.95% | 9,144,200 | 210,362,912 | 1.29 |
| 2026-08-27 | 22.75 | 23.11 | 23.12 | 22.62 | +2.17% | 10,765,800 | 247,057,984 | 1.52 |
| 2026-08-26 | 22.46 | 22.62 | 22.75 | 22.36 | +0.80% | 6,635,200 | 149,978,768 | 0.94 |
需要全历史数据与程序化访问？
查看 上海贝岭 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=sh600171 获取全部历史日线。