陆家嘴
sh600663 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）
8.96
涨跌幅
-2.71%
成交量
43,286,000 股
成交额
391,051,776 元
换手率
1.10%
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 | 9.14 | 8.96 | 9.20 | 8.93 | -2.71% | 43,286,000 | 391,051,776 | 1.10 |
| 2026-10-13 | 9.21 | 9.21 | 9.85 | 9.16 | -0.86% | 70,826,700 | 664,505,152 | 1.80 |
| 2026-10-12 | 9.85 | 9.29 | 10.19 | 9.22 | -8.47% | 73,862,500 | 704,937,792 | 1.88 |
| 2026-10-09 | 11.21 | 10.15 | 11.54 | 10.01 | -8.72% | 89,266,900 | 939,631,936 | 2.27 |
| 2026-10-08 | 10.61 | 11.12 | 11.12 | 10.61 | +9.99% | 39,228,400 | 433,492,544 | 1.00 |
| 2026-09-30 | 9.29 | 10.11 | 10.11 | 9.08 | +10.01% | 36,514,500 | 350,853,696 | 0.93 |
| 2026-09-29 | 8.80 | 9.19 | 9.26 | 8.75 | +5.03% | 25,721,600 | 233,966,688 | 0.65 |
| 2026-09-28 | 8.76 | 8.75 | 8.91 | 8.68 | +0.46% | 14,711,300 | 129,181,528 | 0.37 |
| 2026-09-24 | 9.10 | 8.71 | 9.14 | 8.71 | -4.81% | 21,703,600 | 191,515,232 | 0.55 |
| 2026-09-23 | 8.80 | 9.15 | 9.32 | 8.80 | +3.39% | 26,743,600 | 244,945,056 | 0.68 |
| 2026-09-22 | 9.21 | 8.85 | 9.26 | 8.76 | -2.75% | 15,225,900 | 135,066,672 | 0.39 |
| 2026-09-21 | 8.87 | 9.10 | 9.18 | 8.75 | +2.25% | 17,085,300 | 153,127,328 | 0.43 |
| 2026-09-18 | 8.99 | 8.90 | 9.00 | 8.75 | +0.23% | 11,666,700 | 103,445,072 | 0.30 |
| 2026-09-17 | 8.81 | 8.88 | 8.92 | 8.78 | +0.34% | 8,054,600 | 71,314,096 | 0.20 |
| 2026-09-16 | 8.92 | 8.85 | 8.93 | 8.79 | -0.90% | 8,926,400 | 79,039,632 | 0.23 |
| 2026-09-15 | 8.97 | 8.93 | 9.04 | 8.86 | -0.33% | 8,089,300 | 72,157,488 | 0.21 |
| 2026-09-14 | 8.83 | 8.96 | 8.99 | 8.80 | +1.13% | 12,489,300 | 111,244,336 | 0.32 |
| 2026-09-11 | 9.05 | 8.86 | 9.09 | 8.82 | -2.96% | 10,560,000 | 93,855,552 | 0.27 |
| 2026-09-10 | 9.06 | 9.13 | 9.17 | 9.01 | +0.22% | 6,953,600 | 63,282,200 | 0.18 |
| 2026-09-09 | 8.96 | 9.11 | 9.16 | 8.94 | +0.89% | 7,965,500 | 72,331,552 | 0.20 |
| 2026-09-08 | 8.96 | 9.03 | 9.16 | 8.96 | +0.11% | 8,970,600 | 81,110,472 | 0.23 |
| 2026-09-07 | 9.10 | 9.02 | 9.14 | 8.93 | -0.77% | 17,513,600 | 158,558,352 | 0.45 |
| 2026-09-04 | 9.07 | 9.09 | 9.28 | 9.05 | -0.44% | 10,267,000 | 94,198,264 | 0.26 |
| 2026-09-03 | 9.08 | 9.13 | 9.19 | 8.95 | +0.77% | 10,041,100 | 91,500,752 | 0.26 |
| 2026-09-02 | 9.12 | 9.06 | 9.23 | 8.86 | -1.31% | 14,402,100 | 129,470,784 | 0.37 |
| 2026-09-01 | 9.00 | 9.18 | 9.28 | 8.96 | +0.33% | 18,194,300 | 166,212,096 | 0.46 |
| 2026-08-31 | 9.21 | 9.15 | 9.28 | 8.85 | +1.89% | 27,187,200 | 246,808,736 | 0.69 |
| 2026-08-28 | 9.20 | 8.98 | 9.24 | 8.95 | -1.54% | 17,450,100 | 157,541,392 | 0.44 |
| 2026-08-27 | 9.27 | 9.12 | 9.38 | 9.08 | -2.56% | 15,167,800 | 138,778,528 | 0.39 |
| 2026-08-26 | 9.30 | 9.36 | 9.48 | 9.25 | -0.11% | 11,239,400 | 105,486,128 | 0.29 |
需要全历史数据与程序化访问？
查看 陆家嘴 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=sh600663 获取全部历史日线。