小商品城

sh600415 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）

10.98

涨跌幅

+1.01%

成交量

33,552,300 股

成交额

365,403,232 元

换手率

0.61%

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	10.85	10.98	11.02	10.78	+1.01%	33,552,300	365,403,232	0.61
2026-10-13	10.90	10.87	10.95	10.75	-0.64%	30,113,800	326,672,672	0.55
2026-10-12	11.01	10.94	11.10	10.85	-1.00%	26,324,300	288,644,640	0.48
2026-10-09	10.83	11.05	11.10	10.73	+2.03%	33,637,300	367,542,208	0.61
2026-10-08	11.05	10.83	11.14	10.80	-2.26%	32,156,300	350,793,888	0.59
2026-09-30	10.73	11.08	11.12	10.73	+3.36%	44,263,400	484,470,528	0.81
2026-09-29	10.86	10.72	11.04	10.66	-1.11%	43,400,400	468,325,952	0.79
2026-09-28	10.99	10.84	11.22	10.84	+0.00%	47,772,700	526,353,536	0.87
2026-09-24	11.02	10.84	11.09	10.80	+0.28%	63,315,200	692,552,576	1.15
2026-09-23	11.82	10.81	11.87	10.68	-8.78%	146,665,100	1,622,132,992	2.67
2026-09-22	11.90	11.85	12.00	11.75	-0.67%	32,364,400	384,507,520	0.59
2026-09-21	11.83	11.93	12.06	11.69	+0.93%	35,827,000	425,682,240	0.65
2026-09-18	11.63	11.82	12.05	11.62	+1.72%	37,164,900	441,734,464	0.68
2026-09-17	11.48	11.62	11.65	11.43	+1.31%	23,427,500	271,063,488	0.43
2026-09-16	11.57	11.47	11.59	11.42	-1.04%	29,841,400	342,510,240	0.54
2026-09-15	12.20	11.59	12.25	11.51	-5.31%	60,061,300	709,597,824	1.10
2026-09-14	11.86	12.24	12.26	11.85	+2.09%	33,801,100	411,199,360	0.62
2026-09-11	12.12	11.99	12.27	11.98	-1.40%	31,965,700	386,363,968	0.58
2026-09-10	12.43	12.16	12.45	12.16	-2.88%	36,350,200	444,952,896	0.66
2026-09-09	12.70	12.52	12.72	12.48	-1.88%	37,281,200	468,295,552	0.68
2026-09-08	13.00	12.76	13.05	12.75	-2.30%	38,882,800	497,469,504	0.71
2026-09-07	13.00	13.06	13.10	12.73	-0.46%	53,218,900	687,898,176	0.97
2026-09-04	12.72	13.12	13.14	12.65	+2.10%	69,895,700	910,907,200	1.27
2026-09-03	12.67	12.85	12.91	12.52	+1.90%	48,455,700	617,855,104	0.88
2026-09-02	12.87	12.61	12.97	12.55	-2.70%	46,856,300	596,002,688	0.85
2026-09-01	12.38	12.96	13.09	12.37	+3.85%	96,451,100	1,243,287,168	1.76
2026-08-31	12.45	12.48	12.49	12.20	+0.16%	35,610,200	439,536,928	0.65
2026-08-28	12.26	12.46	12.55	12.17	+1.47%	45,264,600	560,177,664	0.83
2026-08-27	12.23	12.28	12.33	12.06	-0.24%	44,668,900	543,637,440	0.81
2026-08-26	12.01	12.31	12.45	11.79	+1.15%	73,078,600	892,087,680	1.33

需要全历史数据与程序化访问？查看小商品城日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600415 获取全部历史日线。