浦东建设
sh600284 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）
5.19
涨跌幅
+0.00%
成交量
9,805,700 股
成交额
50,985,088 元
换手率
1.01%
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 | 5.17 | 5.19 | 5.24 | 5.15 | +0.00% | 9,805,700 | 50,985,088 | 1.01 |
| 2026-10-13 | 5.17 | 5.19 | 5.22 | 5.12 | +0.19% | 11,520,800 | 59,577,440 | 1.19 |
| 2026-10-12 | 5.22 | 5.18 | 5.27 | 5.15 | -0.96% | 10,954,000 | 56,836,428 | 1.13 |
| 2026-10-09 | 5.12 | 5.23 | 5.24 | 5.12 | +1.55% | 16,467,500 | 85,462,760 | 1.70 |
| 2026-10-08 | 5.13 | 5.15 | 5.19 | 5.11 | +0.19% | 9,299,300 | 47,894,608 | 0.96 |
| 2026-09-30 | 5.10 | 5.14 | 5.17 | 5.05 | +0.78% | 9,996,300 | 51,157,800 | 1.03 |
| 2026-09-29 | 5.01 | 5.10 | 5.13 | 5.01 | +1.59% | 9,679,800 | 49,265,668 | 1.00 |
| 2026-09-28 | 5.09 | 5.02 | 5.11 | 5.00 | -1.76% | 8,463,700 | 42,619,688 | 0.87 |
| 2026-09-24 | 5.10 | 5.11 | 5.16 | 5.08 | +0.00% | 6,913,700 | 35,401,164 | 0.71 |
| 2026-09-23 | 5.17 | 5.11 | 5.24 | 5.11 | -1.35% | 10,661,900 | 55,081,844 | 1.10 |
| 2026-09-22 | 5.17 | 5.18 | 5.24 | 5.14 | +0.78% | 13,805,000 | 71,554,808 | 1.42 |
| 2026-09-21 | 5.07 | 5.14 | 5.17 | 5.05 | +1.38% | 8,715,200 | 44,607,776 | 0.90 |
| 2026-09-18 | 5.03 | 5.07 | 5.09 | 5.02 | +1.00% | 7,986,600 | 40,435,408 | 0.82 |
| 2026-09-17 | 5.01 | 5.02 | 5.04 | 4.99 | -0.40% | 4,954,800 | 24,850,584 | 0.51 |
| 2026-09-16 | 5.05 | 5.04 | 5.05 | 4.97 | +0.40% | 7,399,800 | 37,106,456 | 0.76 |
| 2026-09-15 | 5.11 | 5.02 | 5.11 | 5.02 | -1.76% | 6,815,300 | 34,462,016 | 0.70 |
| 2026-09-14 | 5.09 | 5.11 | 5.16 | 5.08 | -0.39% | 6,291,300 | 32,168,818 | 0.65 |
| 2026-09-11 | 5.20 | 5.13 | 5.20 | 5.09 | -1.72% | 8,966,600 | 45,927,160 | 0.92 |
| 2026-09-10 | 5.24 | 5.22 | 5.25 | 5.18 | -0.76% | 7,072,800 | 36,894,024 | 0.73 |
| 2026-09-09 | 5.30 | 5.26 | 5.30 | 5.22 | -0.19% | 7,978,700 | 41,916,520 | 0.82 |
| 2026-09-08 | 5.20 | 5.27 | 5.28 | 5.18 | +1.35% | 10,281,900 | 53,875,632 | 1.06 |
| 2026-09-07 | 5.20 | 5.20 | 5.25 | 5.19 | -0.38% | 9,173,200 | 47,844,944 | 0.95 |
| 2026-09-04 | 5.25 | 5.22 | 5.32 | 5.21 | -0.38% | 13,694,400 | 72,177,032 | 1.41 |
| 2026-09-03 | 5.33 | 5.24 | 5.41 | 5.23 | -0.95% | 21,910,400 | 115,908,656 | 2.26 |
| 2026-09-02 | 5.20 | 5.29 | 5.49 | 5.12 | +1.15% | 31,452,100 | 165,675,872 | 3.24 |
| 2026-09-01 | 5.19 | 5.23 | 5.27 | 5.18 | +0.38% | 9,081,100 | 47,560,116 | 0.94 |
| 2026-08-31 | 5.24 | 5.21 | 5.24 | 5.17 | +0.00% | 11,275,800 | 58,561,576 | 1.16 |
| 2026-08-28 | 5.15 | 5.21 | 5.23 | 5.14 | +0.97% | 9,080,200 | 47,166,376 | 0.94 |
| 2026-08-27 | 5.16 | 5.16 | 5.20 | 5.11 | -0.19% | 8,811,500 | 45,265,188 | 0.91 |
| 2026-08-26 | 5.10 | 5.17 | 5.20 | 5.08 | +1.17% | 8,687,500 | 44,912,920 | 0.90 |
需要全历史数据与程序化访问？
查看 浦东建设 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=sh600284 获取全部历史日线。