上实发展
sh600748 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）
3.87
涨跌幅
-2.27%
成交量
8,810,500 股
成交额
34,332,852 元
换手率
0.48%
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 | 3.95 | 3.87 | 3.96 | 3.86 | -2.27% | 8,810,500 | 34,332,852 | 0.48 |
| 2026-10-13 | 3.96 | 3.96 | 4.00 | 3.88 | -0.75% | 10,627,300 | 41,846,760 | 0.58 |
| 2026-10-12 | 4.11 | 3.99 | 4.11 | 3.97 | -2.92% | 11,879,000 | 47,740,768 | 0.64 |
| 2026-10-09 | 4.09 | 4.11 | 4.15 | 3.96 | +0.49% | 16,304,100 | 65,851,548 | 0.88 |
| 2026-10-08 | 4.07 | 4.09 | 4.21 | 4.04 | -0.24% | 22,531,400 | 92,934,912 | 1.22 |
| 2026-09-30 | 4.03 | 4.10 | 4.13 | 3.79 | +0.24% | 35,219,100 | 139,509,120 | 1.91 |
| 2026-09-29 | 3.94 | 4.09 | 4.09 | 3.90 | +4.60% | 21,376,300 | 86,341,152 | 1.16 |
| 2026-09-28 | 3.95 | 3.91 | 3.96 | 3.86 | -1.26% | 13,145,100 | 51,300,720 | 0.71 |
| 2026-09-24 | 3.99 | 3.96 | 4.06 | 3.90 | -0.75% | 17,020,900 | 67,496,856 | 0.92 |
| 2026-09-23 | 3.97 | 3.99 | 4.17 | 3.92 | +0.50% | 24,371,300 | 98,651,336 | 1.32 |
| 2026-09-22 | 4.05 | 3.97 | 4.05 | 3.93 | -2.22% | 15,109,300 | 60,083,388 | 0.82 |
| 2026-09-21 | 3.83 | 4.06 | 4.08 | 3.83 | +5.18% | 21,201,300 | 84,363,096 | 1.15 |
| 2026-09-18 | 3.78 | 3.86 | 3.87 | 3.75 | +1.85% | 10,484,400 | 40,040,776 | 0.57 |
| 2026-09-17 | 3.76 | 3.79 | 3.79 | 3.70 | +0.26% | 8,801,800 | 33,108,742 | 0.48 |
| 2026-09-16 | 3.73 | 3.78 | 3.79 | 3.67 | +1.89% | 8,021,300 | 30,064,578 | 0.43 |
| 2026-09-15 | 3.83 | 3.71 | 3.85 | 3.71 | -2.88% | 7,986,800 | 29,964,968 | 0.43 |
| 2026-09-14 | 3.75 | 3.82 | 3.87 | 3.69 | +1.60% | 12,741,700 | 48,148,088 | 0.69 |
| 2026-09-11 | 3.88 | 3.76 | 3.88 | 3.72 | -3.59% | 15,690,700 | 59,062,816 | 0.85 |
| 2026-09-10 | 3.89 | 3.90 | 3.95 | 3.86 | -0.51% | 8,375,400 | 32,683,476 | 0.45 |
| 2026-09-09 | 3.97 | 3.92 | 4.01 | 3.89 | -1.75% | 11,566,400 | 45,405,744 | 0.63 |
| 2026-09-08 | 3.86 | 3.99 | 4.02 | 3.85 | +3.37% | 16,580,500 | 65,587,880 | 0.90 |
| 2026-09-07 | 3.84 | 3.86 | 3.88 | 3.80 | +0.00% | 10,680,400 | 41,114,040 | 0.58 |
| 2026-09-04 | 3.84 | 3.86 | 3.94 | 3.80 | +1.31% | 18,091,100 | 70,612,072 | 0.98 |
| 2026-09-03 | 3.88 | 3.81 | 3.89 | 3.80 | -1.55% | 9,752,000 | 37,382,136 | 0.53 |
| 2026-09-02 | 3.86 | 3.87 | 3.90 | 3.77 | -0.77% | 13,952,400 | 53,455,832 | 0.76 |
| 2026-09-01 | 3.86 | 3.90 | 3.98 | 3.84 | +0.52% | 17,346,700 | 67,620,048 | 0.94 |
| 2026-08-31 | 4.15 | 3.88 | 4.24 | 3.86 | -0.51% | 37,251,500 | 148,154,208 | 2.02 |
| 2026-08-28 | 3.85 | 3.90 | 3.93 | 3.82 | +1.30% | 12,514,700 | 48,656,200 | 0.68 |
| 2026-08-27 | 3.85 | 3.85 | 3.87 | 3.80 | -0.26% | 10,826,000 | 41,561,048 | 0.59 |
| 2026-08-26 | 3.88 | 3.86 | 3.94 | 3.84 | +0.00% | 11,486,900 | 44,593,916 | 0.62 |
需要全历史数据与程序化访问？
查看 上实发展 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=sh600748 获取全部历史日线。