茂业商业
sh600828 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）
4.35
涨跌幅
-3.33%
成交量
21,532,000 股
成交额
94,234,816 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 | 4.48 | 4.35 | 4.51 | 4.33 | -3.33% | 21,532,000 | 94,234,816 | 1.24 |
| 2026-10-13 | 4.25 | 4.50 | 4.53 | 4.17 | +4.17% | 27,287,800 | 119,622,688 | 1.58 |
| 2026-10-12 | 4.48 | 4.32 | 4.64 | 4.29 | -5.47% | 28,478,200 | 125,797,936 | 1.64 |
| 2026-10-09 | 4.27 | 4.57 | 4.60 | 4.27 | +6.03% | 34,654,600 | 153,303,344 | 2.00 |
| 2026-10-08 | 4.33 | 4.31 | 4.39 | 4.26 | -0.46% | 12,075,100 | 52,112,016 | 0.70 |
| 2026-09-30 | 4.30 | 4.33 | 4.36 | 4.23 | +1.17% | 12,533,800 | 53,877,004 | 0.72 |
| 2026-09-29 | 4.27 | 4.28 | 4.34 | 4.22 | +0.23% | 13,143,000 | 56,403,312 | 0.76 |
| 2026-09-28 | 4.37 | 4.27 | 4.41 | 4.22 | -2.29% | 14,172,000 | 60,543,840 | 0.82 |
| 2026-09-24 | 4.41 | 4.37 | 4.47 | 4.32 | -0.68% | 20,989,500 | 92,005,184 | 1.21 |
| 2026-09-23 | 4.56 | 4.40 | 4.61 | 4.40 | -4.76% | 34,660,700 | 154,850,784 | 2.00 |
| 2026-09-22 | 4.42 | 4.62 | 4.86 | 4.35 | +4.52% | 48,385,900 | 222,942,656 | 2.79 |
| 2026-09-21 | 4.25 | 4.42 | 4.56 | 4.20 | +4.00% | 34,459,900 | 150,767,648 | 1.99 |
| 2026-09-18 | 4.12 | 4.25 | 4.39 | 4.06 | +4.17% | 40,673,200 | 172,641,072 | 2.35 |
| 2026-09-17 | 4.07 | 4.08 | 4.15 | 4.02 | -0.24% | 28,686,100 | 117,157,696 | 1.66 |
| 2026-09-16 | 4.06 | 4.09 | 4.17 | 3.94 | +0.00% | 30,557,100 | 124,573,552 | 1.76 |
| 2026-09-15 | 4.37 | 4.09 | 4.41 | 4.07 | -6.41% | 47,135,200 | 197,343,264 | 2.72 |
| 2026-09-14 | 4.59 | 4.37 | 4.80 | 4.25 | -2.46% | 52,166,100 | 231,960,672 | 3.01 |
| 2026-09-11 | 4.72 | 4.48 | 4.87 | 4.42 | -5.68% | 51,879,700 | 235,146,800 | 3.00 |
| 2026-09-10 | 4.98 | 4.75 | 5.00 | 4.70 | -4.62% | 48,708,000 | 232,650,528 | 2.81 |
| 2026-09-09 | 5.04 | 4.98 | 5.09 | 4.82 | -1.19% | 66,385,800 | 327,750,752 | 3.83 |
| 2026-09-08 | 5.08 | 5.04 | 5.32 | 4.99 | -0.79% | 101,067,100 | 515,678,496 | 5.84 |
| 2026-09-07 | 4.82 | 5.08 | 5.30 | 4.81 | +2.21% | 113,028,600 | 576,921,152 | 6.53 |
| 2026-09-04 | 4.61 | 4.97 | 5.43 | 4.59 | -2.55% | 136,117,700 | 664,208,192 | 7.86 |
| 2026-09-03 | 4.70 | 5.10 | 5.29 | 4.58 | +6.03% | 144,702,100 | 716,476,864 | 8.36 |
| 2026-09-02 | 4.81 | 4.81 | 4.81 | 4.57 | +10.07% | 45,992,000 | 218,277,728 | 2.66 |
| 2026-09-01 | 3.96 | 4.37 | 4.37 | 3.96 | +10.08% | 16,359,600 | 69,808,248 | 0.94 |
| 2026-08-31 | 4.10 | 3.97 | 4.12 | 3.96 | -2.93% | 14,985,100 | 60,042,048 | 0.87 |
| 2026-08-28 | 4.02 | 4.09 | 4.11 | 3.96 | +1.74% | 13,604,000 | 55,318,032 | 0.79 |
| 2026-08-27 | 3.95 | 4.02 | 4.05 | 3.93 | +1.52% | 13,026,200 | 52,200,284 | 0.75 |
| 2026-08-26 | 3.97 | 3.96 | 4.04 | 3.93 | -1.74% | 13,981,700 | 55,612,104 | 0.81 |
需要全历史数据与程序化访问？
查看 茂业商业 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=sh600828 获取全部历史日线。