生益科技
sh600183 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）
119.63
涨跌幅
-2.37%
成交量
45,553,900 股
成交额
5,586,494,464 元
换手率
1.89%
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 | 122.20 | 119.63 | 126.66 | 119.00 | -2.37% | 45,553,900 | 5,586,494,464 | 1.89 |
| 2026-10-13 | 113.76 | 122.54 | 124.00 | 112.30 | +2.12% | 58,564,000 | 6,910,860,288 | 2.43 |
| 2026-10-12 | 122.01 | 120.00 | 126.28 | 119.62 | -3.33% | 44,075,700 | 5,393,878,528 | 1.83 |
| 2026-10-09 | 126.70 | 124.14 | 127.04 | 118.68 | -5.85% | 69,157,200 | 8,489,129,984 | 2.87 |
| 2026-10-08 | 131.01 | 131.86 | 140.00 | 130.07 | +1.46% | 72,911,500 | 9,869,090,816 | 3.02 |
| 2026-09-30 | 133.90 | 129.96 | 134.33 | 129.13 | -2.27% | 35,375,700 | 4,613,023,232 | 1.47 |
| 2026-09-29 | 131.84 | 132.98 | 134.52 | 129.20 | +0.78% | 36,502,900 | 4,812,206,592 | 1.51 |
| 2026-09-28 | 136.00 | 131.95 | 138.50 | 130.00 | -3.92% | 45,706,800 | 6,066,528,256 | 1.90 |
| 2026-09-24 | 142.60 | 137.33 | 142.60 | 137.00 | -4.34% | 43,602,300 | 6,051,290,624 | 1.81 |
| 2026-09-23 | 143.00 | 143.56 | 146.00 | 142.02 | +0.08% | 41,642,700 | 5,996,688,384 | 1.73 |
| 2026-09-22 | 149.50 | 143.45 | 149.94 | 142.62 | -1.93% | 60,702,800 | 8,866,227,200 | 2.52 |
| 2026-09-21 | 145.00 | 146.27 | 149.99 | 143.61 | +1.63% | 67,053,300 | 9,839,621,120 | 2.78 |
| 2026-09-18 | 149.00 | 143.93 | 149.60 | 139.40 | -1.44% | 87,513,800 | 12,565,810,176 | 3.63 |
| 2026-09-17 | 153.00 | 146.03 | 157.27 | 145.00 | -5.47% | 85,045,600 | 12,791,538,688 | 3.53 |
| 2026-09-16 | 151.00 | 154.48 | 157.50 | 147.33 | +2.82% | 64,550,800 | 9,871,774,720 | 2.68 |
| 2026-09-15 | 146.00 | 150.25 | 156.93 | 145.99 | +2.91% | 81,245,500 | 12,410,854,400 | 3.37 |
| 2026-09-14 | 144.55 | 146.00 | 149.88 | 141.10 | -1.64% | 54,672,000 | 7,997,110,272 | 2.27 |
| 2026-09-11 | 143.55 | 148.43 | 150.30 | 138.43 | +1.00% | 79,621,000 | 11,515,917,312 | 3.30 |
| 2026-09-10 | 145.02 | 146.96 | 151.30 | 145.00 | -0.81% | 58,353,900 | 8,625,341,440 | 2.42 |
| 2026-09-09 | 147.90 | 148.16 | 151.88 | 146.51 | +1.29% | 58,997,000 | 8,801,337,344 | 2.45 |
| 2026-09-08 | 149.00 | 146.28 | 151.25 | 145.50 | -1.26% | 69,034,300 | 10,247,535,616 | 2.86 |
| 2026-09-07 | 140.25 | 148.15 | 149.25 | 139.80 | +7.75% | 83,935,600 | 12,168,893,440 | 3.48 |
| 2026-09-04 | 145.20 | 137.50 | 147.80 | 135.47 | -3.97% | 67,020,700 | 9,420,477,440 | 2.78 |
| 2026-09-03 | 148.88 | 143.19 | 149.38 | 139.01 | -1.23% | 63,589,600 | 9,063,186,432 | 2.64 |
| 2026-09-02 | 139.00 | 144.98 | 149.23 | 138.99 | +0.39% | 65,588,200 | 9,553,436,672 | 2.72 |
| 2026-09-01 | 152.00 | 144.42 | 152.41 | 143.70 | -5.85% | 78,920,500 | 11,508,594,688 | 3.27 |
| 2026-08-31 | 141.00 | 153.40 | 157.28 | 141.00 | +5.32% | 103,887,300 | 15,742,217,216 | 4.31 |
| 2026-08-28 | 140.01 | 145.65 | 151.79 | 138.41 | +3.32% | 98,707,800 | 14,474,844,160 | 4.09 |
| 2026-08-27 | 133.98 | 140.97 | 143.01 | 133.07 | +8.43% | 103,174,700 | 14,313,830,400 | 4.28 |
| 2026-08-26 | 130.70 | 130.01 | 131.99 | 124.00 | +0.78% | 58,691,700 | 7,531,701,248 | 2.43 |
需要全历史数据与程序化访问？
查看 生益科技 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=sh600183 获取全部历史日线。