宜宾纸业

sh600793 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）

15.40

涨跌幅

-1.85%

成交量

2,248,100 股

成交额

34,779,636 元

换手率

1.27%

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	15.74	15.40	15.81	15.30	-1.85%	2,248,100	34,779,636	1.27
2026-10-13	15.21	15.69	15.83	15.03	+1.55%	3,579,500	55,173,520	2.02
2026-10-12	16.00	15.45	16.50	15.44	-3.56%	3,882,200	61,285,332	2.19
2026-10-09	16.47	16.02	16.47	15.36	-2.97%	4,313,900	68,283,760	2.44
2026-10-08	16.36	16.51	16.69	16.05	+0.92%	3,508,500	57,898,736	1.98
2026-09-30	16.43	16.36	16.88	16.32	-0.18%	2,877,700	47,709,552	1.63
2026-09-29	16.89	16.39	16.89	16.35	-1.68%	3,206,300	52,980,016	1.81
2026-09-28	17.01	16.67	17.15	16.58	-1.94%	3,479,100	58,229,628	1.97
2026-09-24	17.73	17.00	17.85	17.00	-4.12%	4,445,200	76,712,696	2.51
2026-09-23	17.36	17.73	17.93	17.20	+2.13%	5,644,900	99,619,960	3.19
2026-09-22	18.01	17.36	18.04	17.34	-2.36%	6,173,800	108,794,304	3.49
2026-09-21	17.30	17.78	18.05	17.30	+2.77%	8,122,300	143,993,504	4.59
2026-09-18	16.43	17.30	17.53	16.30	+5.23%	10,942,200	186,866,320	6.19
2026-09-17	16.24	16.44	16.54	15.68	+0.49%	11,780,200	189,634,176	6.66
2026-09-16	14.87	16.36	16.36	14.61	+10.02%	7,241,900	113,115,136	4.09
2026-09-15	15.10	14.87	15.19	14.77	-2.17%	2,708,400	40,471,444	1.53
2026-09-14	15.18	15.20	15.50	15.10	+0.53%	3,013,000	45,930,536	1.70
2026-09-11	15.69	15.12	15.74	15.01	-4.30%	4,446,500	67,667,296	2.51
2026-09-10	15.83	15.80	15.89	15.51	-0.69%	3,674,700	57,704,648	2.08
2026-09-09	15.76	15.91	15.99	15.68	+0.63%	3,695,200	58,571,024	2.09
2026-09-08	15.51	15.81	15.95	15.49	+1.87%	5,129,100	80,879,504	2.90
2026-09-07	15.07	15.52	15.54	15.02	+1.90%	4,565,400	70,073,920	2.58
2026-09-04	15.03	15.23	15.70	15.01	+1.26%	6,283,900	96,541,696	3.55
2026-09-03	15.41	15.04	15.50	15.01	-1.76%	4,832,300	73,627,496	2.73
2026-09-02	15.19	15.31	15.42	15.10	-0.07%	5,041,600	77,044,920	2.85
2026-09-01	15.31	15.32	15.49	14.92	+1.39%	6,861,800	105,107,280	3.88
2026-08-31	14.74	15.11	15.17	14.66	+1.34%	8,044,700	120,691,008	4.55
2026-08-28	14.62	14.91	15.18	14.50	+2.54%	9,621,300	143,324,816	5.44
2026-08-27	14.27	14.54	14.67	14.27	+0.07%	6,212,500	90,055,536	3.51
2026-08-26	14.33	14.53	15.16	14.18	+0.97%	9,552,500	140,669,328	5.40

需要全历史数据与程序化访问？查看宜宾纸业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600793 获取全部历史日线。