上海三毛

sh600689 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）

11.73

涨跌幅

-3.46%

成交量

4,164,600 股

成交额

49,437,520 元

换手率

2.74%

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	12.17	11.73	12.20	11.68	-3.46%	4,164,600	49,437,520	2.74
2026-10-13	11.97	12.15	12.37	11.70	-1.06%	6,588,100	79,415,104	4.33
2026-10-12	11.97	12.28	12.78	11.60	+3.28%	8,626,000	105,570,144	5.67
2026-10-09	11.95	11.89	11.95	11.40	+0.00%	2,704,700	31,543,864	1.78
2026-10-08	11.97	11.89	12.17	11.80	-0.25%	2,231,900	26,690,068	1.47
2026-09-30	12.04	11.92	12.15	11.82	-0.83%	2,263,400	27,020,016	1.49
2026-09-29	11.92	12.02	12.09	11.82	+1.18%	2,494,000	29,961,852	1.64
2026-09-28	12.10	11.88	12.14	11.85	-1.33%	2,185,400	26,114,944	1.44
2026-09-24	12.04	12.04	12.18	11.93	-0.58%	1,925,500	23,177,404	1.27
2026-09-23	12.00	12.11	12.17	11.89	+0.92%	3,086,300	37,204,612	2.03
2026-09-22	12.33	12.00	12.35	11.96	-2.68%	3,669,400	44,342,652	2.41
2026-09-21	12.15	12.33	12.49	12.12	+0.82%	4,676,200	57,585,388	3.07
2026-09-18	12.08	12.23	12.31	11.94	+1.83%	2,883,800	35,197,420	1.89
2026-09-17	11.76	12.01	12.18	11.52	+2.21%	3,547,100	42,120,024	2.33
2026-09-16	11.68	11.75	11.95	11.53	+0.51%	2,321,000	27,279,696	1.52
2026-09-15	11.96	11.69	12.10	11.69	-3.39%	3,177,500	37,620,156	2.09
2026-09-14	11.94	12.10	12.32	11.87	+1.09%	2,866,800	34,701,328	1.88
2026-09-11	12.38	11.97	12.39	11.79	-2.29%	3,548,800	42,379,192	2.33
2026-09-10	12.68	12.25	12.68	12.23	-2.78%	3,399,600	41,956,496	2.23
2026-09-09	12.79	12.60	12.80	12.56	-1.25%	3,560,600	45,079,152	2.34
2026-09-08	12.53	12.76	12.81	12.36	+2.08%	4,591,700	58,070,932	3.02
2026-09-07	12.66	12.50	13.20	12.30	-1.26%	7,125,100	89,245,080	4.68
2026-09-04	11.87	12.66	12.80	11.72	+7.11%	9,328,000	116,276,136	6.13
2026-09-03	11.79	11.82	11.99	11.65	+0.42%	6,073,600	71,953,920	3.99
2026-09-02	11.65	11.77	11.90	11.58	+0.43%	5,643,900	66,082,972	3.71
2026-09-01	11.50	11.72	11.79	11.37	+2.63%	7,891,400	91,839,256	5.18
2026-08-31	12.10	11.42	12.10	11.36	-6.55%	13,361,300	154,753,424	8.78
2026-08-28	11.10	12.22	12.22	11.05	+9.99%	9,763,300	116,423,360	6.41
2026-08-27	10.99	11.11	11.23	10.98	+0.63%	1,819,700	20,232,376	1.20
2026-08-26	10.97	11.04	11.11	10.86	+0.55%	2,070,300	22,802,794	1.36

需要全历史数据与程序化访问？查看上海三毛日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600689 获取全部历史日线。