苏豪时尚
sh600287 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）
4.97
涨跌幅
-3.12%
成交量
3,368,200 股
成交额
16,979,644 元
换手率
0.77%
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 | 5.12 | 4.97 | 5.15 | 4.96 | -3.12% | 3,368,200 | 16,979,644 | 0.77 |
| 2026-10-13 | 4.97 | 5.13 | 5.13 | 4.87 | +3.01% | 4,425,300 | 22,216,902 | 1.01 |
| 2026-10-12 | 5.05 | 4.98 | 5.07 | 4.96 | -1.19% | 3,271,100 | 16,382,623 | 0.75 |
| 2026-10-09 | 5.00 | 5.04 | 5.07 | 4.87 | +0.60% | 4,064,600 | 20,186,470 | 0.93 |
| 2026-10-08 | 5.02 | 5.01 | 5.10 | 4.97 | -0.20% | 3,192,000 | 16,049,738 | 0.73 |
| 2026-09-30 | 5.05 | 5.02 | 5.05 | 4.94 | -0.20% | 2,749,900 | 13,764,707 | 0.63 |
| 2026-09-29 | 4.93 | 5.03 | 5.06 | 4.93 | +1.41% | 3,479,100 | 17,453,352 | 0.80 |
| 2026-09-28 | 4.97 | 4.96 | 5.04 | 4.91 | -0.20% | 3,523,800 | 17,485,152 | 0.81 |
| 2026-09-24 | 5.00 | 4.97 | 5.02 | 4.93 | -0.20% | 2,778,100 | 13,844,121 | 0.64 |
| 2026-09-23 | 5.03 | 4.98 | 5.03 | 4.95 | -0.60% | 2,727,300 | 13,609,233 | 0.62 |
| 2026-09-22 | 5.04 | 5.01 | 5.06 | 4.93 | -0.40% | 3,584,900 | 17,931,550 | 0.82 |
| 2026-09-21 | 4.89 | 5.03 | 5.03 | 4.86 | +3.50% | 3,363,500 | 16,716,306 | 0.77 |
| 2026-09-18 | 4.90 | 4.86 | 4.96 | 4.82 | -0.82% | 2,950,600 | 14,420,707 | 0.68 |
| 2026-09-17 | 4.84 | 4.90 | 4.91 | 4.74 | +1.24% | 2,717,800 | 13,149,601 | 0.62 |
| 2026-09-16 | 4.77 | 4.84 | 4.87 | 4.70 | +1.47% | 3,210,200 | 15,461,166 | 0.73 |
| 2026-09-15 | 4.97 | 4.77 | 4.98 | 4.73 | -4.22% | 4,074,900 | 19,695,446 | 0.93 |
| 2026-09-14 | 4.96 | 4.98 | 5.05 | 4.92 | -0.20% | 3,540,500 | 17,674,636 | 0.81 |
| 2026-09-11 | 5.08 | 4.99 | 5.09 | 4.93 | -1.96% | 4,209,900 | 20,945,632 | 0.96 |
| 2026-09-10 | 5.16 | 5.09 | 5.17 | 5.08 | -0.97% | 2,667,800 | 13,648,791 | 0.61 |
| 2026-09-09 | 5.19 | 5.14 | 5.19 | 5.12 | -0.96% | 2,606,100 | 13,454,100 | 0.60 |
| 2026-09-08 | 5.09 | 5.19 | 5.19 | 5.09 | +1.96% | 2,874,300 | 14,803,166 | 0.66 |
| 2026-09-07 | 5.04 | 5.09 | 5.12 | 5.00 | +1.39% | 3,957,700 | 20,085,676 | 0.91 |
| 2026-09-04 | 4.97 | 5.02 | 5.08 | 4.90 | +1.41% | 3,670,000 | 18,453,416 | 0.84 |
| 2026-09-03 | 5.07 | 4.95 | 5.14 | 4.94 | -1.98% | 3,866,900 | 19,362,096 | 0.89 |
| 2026-09-02 | 5.06 | 5.05 | 5.07 | 4.98 | -0.39% | 3,170,400 | 15,917,597 | 0.73 |
| 2026-09-01 | 5.03 | 5.07 | 5.10 | 4.99 | +0.60% | 3,986,200 | 20,206,392 | 0.91 |
| 2026-08-31 | 5.00 | 5.04 | 5.04 | 4.94 | +1.20% | 4,674,600 | 23,387,288 | 1.07 |
| 2026-08-28 | 4.88 | 4.98 | 5.00 | 4.83 | +2.47% | 3,913,700 | 19,338,272 | 0.90 |
| 2026-08-27 | 4.88 | 4.86 | 4.91 | 4.83 | -0.41% | 3,357,400 | 16,314,800 | 0.77 |
| 2026-08-26 | 4.90 | 4.88 | 4.93 | 4.85 | -0.81% | 3,749,200 | 18,325,100 | 0.86 |
需要全历史数据与程序化访问？
查看 苏豪时尚 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=sh600287 获取全部历史日线。