S佳通

sh600182 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）

12.09

涨跌幅

-0.74%

成交量

758,600 股

成交额

9,187,356 元

换手率

0.45%

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	12.13	12.09	12.22	12.04	-0.74%	758,600	9,187,356	0.45
2026-10-13	12.26	12.18	12.30	12.02	-0.65%	1,532,000	18,614,856	0.90
2026-10-12	12.22	12.26	12.41	12.19	+0.49%	1,500,800	18,425,540	0.88
2026-10-09	12.25	12.20	12.34	11.97	-0.57%	2,023,500	24,556,270	1.19
2026-10-08	12.38	12.27	12.50	12.27	-1.05%	941,400	11,656,168	0.55
2026-09-30	12.42	12.40	12.52	12.21	-0.96%	1,311,400	16,263,548	0.77
2026-09-29	12.28	12.52	12.55	12.28	+1.95%	1,425,000	17,705,160	0.84
2026-09-28	12.60	12.28	12.60	12.28	-2.46%	1,495,900	18,512,262	0.88
2026-09-24	12.69	12.59	12.71	12.53	-0.71%	1,305,200	16,444,726	0.77
2026-09-23	12.76	12.68	12.78	12.65	-0.78%	1,112,200	14,116,310	0.65
2026-09-22	12.81	12.78	12.85	12.75	+0.00%	950,300	12,157,216	0.56
2026-09-21	12.76	12.78	12.81	12.73	+0.08%	1,161,700	14,826,960	0.68
2026-09-18	12.67	12.77	12.83	12.65	+1.03%	1,559,300	19,885,980	0.92
2026-09-17	12.62	12.64	12.72	12.58	-0.32%	1,190,800	15,036,363	0.70
2026-09-16	12.73	12.68	12.79	12.63	-0.78%	1,842,800	23,378,976	1.08
2026-09-15	13.03	12.78	13.17	12.78	-1.99%	2,106,600	27,234,770	1.24
2026-09-14	12.90	13.04	13.16	12.82	+1.09%	2,203,600	28,640,452	1.30
2026-09-11	12.91	12.90	12.95	12.69	-0.54%	1,668,500	21,346,864	0.98
2026-09-10	12.92	12.97	13.03	12.86	+0.08%	1,443,500	18,667,980	0.85
2026-09-09	13.04	12.96	13.09	12.93	-0.61%	1,644,700	21,376,622	0.97
2026-09-08	13.05	13.04	13.06	13.00	+0.15%	1,035,700	13,496,914	0.61
2026-09-07	13.08	13.02	13.09	12.99	-0.08%	1,256,200	16,365,888	0.74
2026-09-04	13.04	13.03	13.15	12.98	+0.00%	1,538,200	20,099,544	0.90
2026-09-03	13.12	13.03	13.18	13.00	-0.15%	939,000	12,271,389	0.55
2026-09-02	13.13	13.05	13.19	12.97	-0.61%	2,091,700	27,323,280	1.23
2026-09-01	13.11	13.13	13.21	13.10	+0.08%	1,903,800	25,028,936	1.12
2026-08-31	13.40	13.12	13.40	13.08	-3.03%	4,051,100	53,411,480	2.38
2026-08-28	13.51	13.53	13.56	13.43	+0.15%	1,555,700	21,002,952	0.92
2026-08-27	13.58	13.51	13.58	13.45	-0.59%	986,200	13,309,838	0.58
2026-08-26	13.59	13.59	13.65	13.52	-0.15%	1,573,500	21,386,022	0.93

需要全历史数据与程序化访问？查看 S佳通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600182 获取全部历史日线。