上海家化

sh600315 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）

18.69

涨跌幅

-0.16%

成交量

5,921,400 股

成交额

110,945,208 元

换手率

0.88%

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	18.79	18.69	18.98	18.60	-0.16%	5,921,400	110,945,208	0.88
2026-10-13	19.00	18.72	19.25	18.65	-1.89%	10,648,300	201,394,016	1.58
2026-10-12	19.30	19.08	19.54	19.00	-1.90%	9,996,500	191,091,936	1.49
2026-10-09	18.46	19.45	19.58	18.46	+5.14%	18,351,300	350,096,448	2.73
2026-10-08	18.37	18.50	18.68	18.06	+0.65%	8,642,100	158,535,072	1.29
2026-09-30	17.76	18.38	18.48	17.73	+3.84%	7,945,000	144,786,032	1.18
2026-09-29	17.90	17.70	18.04	17.59	-1.39%	5,941,200	105,442,528	0.88
2026-09-28	18.23	17.95	18.31	17.87	-0.94%	4,928,100	88,790,704	0.73
2026-09-24	18.50	18.12	18.69	18.07	-2.27%	5,190,900	95,023,096	0.77
2026-09-23	18.43	18.54	18.95	18.38	+0.32%	5,944,800	111,042,528	0.88
2026-09-22	18.58	18.48	18.77	18.38	-0.86%	6,299,600	116,712,000	0.94
2026-09-21	17.85	18.64	18.70	17.85	+4.19%	9,869,200	181,496,928	1.47
2026-09-18	17.78	17.89	18.20	17.74	+0.79%	5,214,400	93,828,496	0.78
2026-09-17	17.59	17.75	17.83	17.58	+0.45%	3,394,800	60,180,932	0.51
2026-09-16	17.55	17.67	17.80	17.30	+0.23%	6,045,300	105,801,856	0.90
2026-09-15	17.88	17.63	17.97	17.62	-1.23%	3,908,300	69,291,224	0.58
2026-09-14	17.87	17.85	17.95	17.49	-0.22%	8,435,000	149,412,016	1.25
2026-09-11	18.54	17.89	18.66	17.86	-3.92%	9,283,900	167,432,128	1.38
2026-09-10	18.90	18.62	18.98	18.61	-1.79%	6,453,200	121,215,224	0.96
2026-09-09	19.01	18.96	19.33	18.84	-0.58%	9,808,500	186,690,224	1.46
2026-09-08	18.65	19.07	19.51	18.53	+2.25%	12,937,600	245,187,552	1.92
2026-09-07	18.60	18.65	18.72	18.38	+0.16%	7,423,000	138,029,328	1.10
2026-09-04	18.04	18.62	18.67	17.98	+3.56%	12,288,900	226,971,792	1.83
2026-09-03	18.36	17.98	18.48	17.96	-1.96%	7,791,600	141,391,920	1.16
2026-09-02	18.35	18.34	18.48	18.22	-0.60%	6,991,000	128,102,384	1.04
2026-09-01	17.92	18.45	18.50	17.92	+2.22%	10,389,600	190,119,552	1.55
2026-08-31	18.27	18.05	18.33	17.91	-1.20%	7,938,100	142,979,984	1.18
2026-08-28	18.09	18.27	18.35	17.92	+0.44%	7,632,700	138,685,456	1.14
2026-08-27	18.10	18.19	18.27	17.91	+0.44%	8,200,600	148,211,072	1.22
2026-08-26	18.27	18.11	18.57	18.10	-1.25%	9,704,200	177,609,440	1.44

需要全历史数据与程序化访问？查看上海家化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600315 获取全部历史日线。