上海物贸
sh600822 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）
9.00
涨跌幅
-1.64%
成交量
4,930,400 股
成交额
44,152,348 元
换手率
1.24%
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 | 9.06 | 9.00 | 9.17 | 8.88 | -1.64% | 4,930,400 | 44,152,348 | 1.24 |
| 2026-10-13 | 9.04 | 9.15 | 9.21 | 8.93 | +0.33% | 4,645,500 | 42,211,328 | 1.17 |
| 2026-10-12 | 9.19 | 9.12 | 9.36 | 9.02 | -0.76% | 4,445,900 | 40,690,420 | 1.12 |
| 2026-10-09 | 9.02 | 9.19 | 9.21 | 8.86 | +1.88% | 6,109,400 | 55,195,304 | 1.54 |
| 2026-10-08 | 9.05 | 9.02 | 9.29 | 8.86 | +1.12% | 5,871,100 | 53,252,692 | 1.48 |
| 2026-09-30 | 9.20 | 8.92 | 9.22 | 8.80 | -2.83% | 7,341,100 | 65,786,092 | 1.85 |
| 2026-09-29 | 9.07 | 9.18 | 9.46 | 9.01 | +0.99% | 8,027,300 | 74,116,624 | 2.03 |
| 2026-09-28 | 9.04 | 9.09 | 9.41 | 8.97 | +0.11% | 8,772,900 | 80,228,848 | 2.21 |
| 2026-09-24 | 9.07 | 9.08 | 9.35 | 9.02 | -0.11% | 7,426,000 | 67,810,928 | 1.87 |
| 2026-09-23 | 9.40 | 9.09 | 9.60 | 9.05 | -3.71% | 11,996,900 | 110,687,624 | 3.03 |
| 2026-09-22 | 9.49 | 9.44 | 9.82 | 9.25 | -0.42% | 17,400,700 | 164,767,504 | 4.39 |
| 2026-09-21 | 9.44 | 9.48 | 9.60 | 9.30 | +0.85% | 21,003,900 | 199,090,272 | 5.30 |
| 2026-09-18 | 10.25 | 9.40 | 10.25 | 9.29 | +0.21% | 30,791,300 | 299,595,616 | 7.77 |
| 2026-09-17 | 8.50 | 9.38 | 9.38 | 8.40 | +9.96% | 16,594,900 | 150,938,288 | 4.19 |
| 2026-09-16 | 8.59 | 8.53 | 8.64 | 8.41 | -0.58% | 3,834,800 | 32,611,348 | 0.97 |
| 2026-09-15 | 8.89 | 8.58 | 8.95 | 8.56 | -3.38% | 4,254,100 | 36,865,584 | 1.07 |
| 2026-09-14 | 9.03 | 8.88 | 9.14 | 8.81 | -2.20% | 5,133,700 | 45,819,976 | 1.30 |
| 2026-09-11 | 9.15 | 9.08 | 9.20 | 8.90 | -1.30% | 6,649,300 | 60,034,460 | 1.68 |
| 2026-09-10 | 9.00 | 9.20 | 9.28 | 8.92 | +1.88% | 8,185,800 | 74,851,552 | 2.07 |
| 2026-09-09 | 9.00 | 9.03 | 9.18 | 8.88 | +0.44% | 7,525,800 | 68,244,472 | 1.90 |
| 2026-09-08 | 8.83 | 8.99 | 9.13 | 8.80 | +2.28% | 9,521,700 | 85,503,072 | 2.40 |
| 2026-09-07 | 8.49 | 8.79 | 9.08 | 8.48 | +3.90% | 9,680,400 | 85,358,888 | 2.44 |
| 2026-09-04 | 8.45 | 8.46 | 8.59 | 8.42 | +0.59% | 3,362,200 | 28,639,382 | 0.85 |
| 2026-09-03 | 8.63 | 8.41 | 8.64 | 8.41 | -1.98% | 3,770,300 | 31,971,044 | 0.95 |
| 2026-09-02 | 8.62 | 8.58 | 8.62 | 8.47 | -0.69% | 2,667,300 | 22,804,712 | 0.67 |
| 2026-09-01 | 8.49 | 8.64 | 8.66 | 8.46 | +1.41% | 4,236,100 | 36,519,876 | 1.07 |
| 2026-08-31 | 8.59 | 8.52 | 8.59 | 8.38 | -0.93% | 3,199,000 | 27,076,020 | 0.81 |
| 2026-08-28 | 8.50 | 8.60 | 8.64 | 8.45 | +1.78% | 3,296,600 | 28,283,064 | 0.83 |
| 2026-08-27 | 8.54 | 8.45 | 8.58 | 8.42 | -0.94% | 2,674,400 | 22,691,310 | 0.68 |
| 2026-08-26 | 8.50 | 8.53 | 8.63 | 8.49 | +0.24% | 2,634,200 | 22,525,454 | 0.67 |
需要全历史数据与程序化访问？
查看 上海物贸 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=sh600822 获取全部历史日线。