上海凤凰
sh600679 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）
10.77
涨跌幅
-2.36%
成交量
4,200,800 股
成交额
45,488,196 元
换手率
1.22%
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 | 10.99 | 10.77 | 11.00 | 10.74 | -2.36% | 4,200,800 | 45,488,196 | 1.22 |
| 2026-10-13 | 10.61 | 11.03 | 11.11 | 10.54 | +2.51% | 6,291,300 | 68,656,320 | 1.83 |
| 2026-10-12 | 10.88 | 10.76 | 10.88 | 10.50 | -0.09% | 3,631,800 | 38,860,496 | 1.06 |
| 2026-10-09 | 10.66 | 10.77 | 10.79 | 10.47 | +0.84% | 4,635,100 | 49,345,512 | 1.35 |
| 2026-10-08 | 10.39 | 10.68 | 10.76 | 10.38 | +1.23% | 4,445,200 | 47,174,860 | 1.29 |
| 2026-09-30 | 10.52 | 10.55 | 10.59 | 10.48 | +0.29% | 3,153,400 | 33,201,752 | 0.92 |
| 2026-09-29 | 10.54 | 10.52 | 10.67 | 10.41 | -0.28% | 4,288,000 | 45,266,056 | 1.25 |
| 2026-09-28 | 10.76 | 10.55 | 10.77 | 10.46 | -0.75% | 5,630,400 | 59,475,236 | 1.64 |
| 2026-09-24 | 10.70 | 10.63 | 11.02 | 10.47 | -0.56% | 9,461,900 | 101,267,104 | 2.75 |
| 2026-09-23 | 10.88 | 10.69 | 11.33 | 10.59 | -2.11% | 11,695,200 | 127,261,664 | 3.40 |
| 2026-09-22 | 10.41 | 10.92 | 11.50 | 10.25 | +3.80% | 16,378,800 | 177,801,392 | 4.77 |
| 2026-09-21 | 10.25 | 10.52 | 10.56 | 10.11 | +2.33% | 7,916,700 | 82,595,936 | 2.30 |
| 2026-09-18 | 9.97 | 10.28 | 10.95 | 9.92 | +3.01% | 8,493,800 | 88,556,864 | 2.47 |
| 2026-09-17 | 9.86 | 9.98 | 10.07 | 9.70 | +1.73% | 3,176,900 | 31,593,974 | 0.92 |
| 2026-09-16 | 9.72 | 9.81 | 9.83 | 9.62 | +0.20% | 2,274,100 | 22,145,616 | 0.66 |
| 2026-09-15 | 10.10 | 9.79 | 10.14 | 9.73 | -2.97% | 2,701,700 | 26,686,996 | 0.79 |
| 2026-09-14 | 10.01 | 10.09 | 10.16 | 9.96 | +0.80% | 2,097,900 | 21,155,668 | 0.61 |
| 2026-09-11 | 10.11 | 10.01 | 10.20 | 9.95 | -1.96% | 2,632,900 | 26,386,398 | 0.77 |
| 2026-09-10 | 10.36 | 10.21 | 10.36 | 10.19 | -1.54% | 2,379,100 | 24,412,356 | 0.69 |
| 2026-09-09 | 10.30 | 10.37 | 10.43 | 10.28 | +0.48% | 2,568,200 | 26,618,068 | 0.75 |
| 2026-09-08 | 10.26 | 10.32 | 10.37 | 10.17 | +1.08% | 3,212,600 | 33,103,308 | 0.93 |
| 2026-09-07 | 10.18 | 10.21 | 10.28 | 10.14 | +0.59% | 2,393,900 | 24,418,564 | 0.70 |
| 2026-09-04 | 10.06 | 10.15 | 10.25 | 10.06 | +1.10% | 2,791,900 | 28,340,558 | 0.81 |
| 2026-09-03 | 10.25 | 10.04 | 10.35 | 10.03 | -1.67% | 2,677,100 | 27,174,512 | 0.78 |
| 2026-09-02 | 10.20 | 10.21 | 10.31 | 10.05 | +0.10% | 2,966,400 | 30,216,350 | 0.86 |
| 2026-09-01 | 10.14 | 10.20 | 10.23 | 10.05 | +0.49% | 4,606,100 | 46,757,376 | 1.34 |
| 2026-08-31 | 10.19 | 10.15 | 10.25 | 9.94 | -0.29% | 3,897,100 | 39,463,316 | 1.13 |
| 2026-08-28 | 9.76 | 10.18 | 10.30 | 9.75 | +3.88% | 6,683,700 | 67,546,888 | 1.94 |
| 2026-08-27 | 9.79 | 9.80 | 9.80 | 9.70 | -0.10% | 2,783,900 | 27,166,412 | 0.81 |
| 2026-08-26 | 9.62 | 9.81 | 9.84 | 9.62 | +1.45% | 2,766,100 | 27,087,408 | 0.80 |
需要全历史数据与程序化访问？
查看 上海凤凰 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=sh600679 获取全部历史日线。