上海九百
sh600838 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）
8.37
涨跌幅
-3.24%
成交量
15,499,500 股
成交额
130,765,432 元
换手率
3.87%
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 | 8.60 | 8.37 | 8.68 | 8.33 | -3.24% | 15,499,500 | 130,765,432 | 3.87 |
| 2026-10-13 | 8.17 | 8.65 | 8.75 | 8.12 | +4.09% | 19,835,000 | 167,906,208 | 4.95 |
| 2026-10-12 | 8.66 | 8.31 | 8.78 | 8.26 | -4.48% | 17,345,000 | 146,118,768 | 4.33 |
| 2026-10-09 | 8.16 | 8.70 | 8.78 | 8.07 | +7.27% | 26,402,700 | 223,082,656 | 6.59 |
| 2026-10-08 | 8.18 | 8.11 | 8.35 | 8.06 | -0.86% | 8,092,600 | 66,253,264 | 2.02 |
| 2026-09-30 | 8.18 | 8.18 | 8.30 | 8.05 | +0.37% | 8,672,400 | 70,788,480 | 2.16 |
| 2026-09-29 | 8.18 | 8.15 | 8.21 | 8.06 | +0.12% | 7,678,000 | 62,510,084 | 1.92 |
| 2026-09-28 | 8.27 | 8.14 | 8.34 | 8.05 | -2.05% | 7,565,600 | 61,584,016 | 1.89 |
| 2026-09-24 | 8.59 | 8.31 | 8.62 | 8.20 | -2.92% | 16,085,700 | 134,373,888 | 4.01 |
| 2026-09-23 | 8.57 | 8.56 | 8.62 | 8.47 | -0.47% | 14,337,700 | 122,577,984 | 3.58 |
| 2026-09-22 | 8.71 | 8.60 | 8.75 | 8.50 | -1.26% | 19,106,500 | 164,293,984 | 4.77 |
| 2026-09-21 | 8.76 | 8.71 | 8.81 | 8.46 | +1.40% | 32,352,300 | 280,693,312 | 8.07 |
| 2026-09-18 | 7.81 | 8.59 | 8.59 | 7.77 | +9.99% | 22,250,500 | 186,156,672 | 5.55 |
| 2026-09-17 | 7.70 | 7.81 | 7.84 | 7.56 | +1.43% | 8,827,300 | 68,285,112 | 2.20 |
| 2026-09-16 | 7.71 | 7.70 | 7.87 | 7.62 | -0.77% | 11,043,400 | 85,732,912 | 2.75 |
| 2026-09-15 | 8.12 | 7.76 | 8.23 | 7.74 | -4.43% | 16,271,500 | 128,430,800 | 4.06 |
| 2026-09-14 | 8.10 | 8.12 | 8.45 | 7.92 | +0.00% | 18,900,900 | 154,384,784 | 4.71 |
| 2026-09-11 | 8.60 | 8.12 | 8.71 | 8.10 | -5.80% | 21,380,200 | 176,621,600 | 5.33 |
| 2026-09-10 | 8.70 | 8.62 | 8.92 | 8.47 | -2.05% | 21,780,500 | 187,958,048 | 5.43 |
| 2026-09-09 | 8.67 | 8.80 | 8.96 | 8.55 | +0.34% | 24,762,800 | 217,608,976 | 6.18 |
| 2026-09-08 | 8.83 | 8.77 | 8.98 | 8.66 | -2.01% | 26,633,100 | 233,933,168 | 6.64 |
| 2026-09-07 | 8.47 | 8.95 | 8.95 | 8.42 | +4.80% | 33,230,700 | 292,715,808 | 8.29 |
| 2026-09-04 | 8.50 | 8.54 | 8.60 | 8.03 | +1.07% | 23,265,000 | 197,001,472 | 5.80 |
| 2026-09-03 | 8.66 | 8.45 | 8.71 | 8.44 | -1.97% | 23,007,100 | 196,726,960 | 5.74 |
| 2026-09-02 | 8.50 | 8.62 | 8.69 | 8.37 | +0.23% | 24,019,800 | 205,711,152 | 5.99 |
| 2026-09-01 | 8.28 | 8.60 | 8.68 | 8.28 | +3.86% | 30,657,900 | 262,944,608 | 7.65 |
| 2026-08-31 | 8.61 | 8.28 | 8.77 | 8.25 | -3.72% | 28,219,400 | 236,486,768 | 7.04 |
| 2026-08-28 | 8.43 | 8.60 | 8.69 | 8.23 | +3.37% | 35,175,600 | 299,817,280 | 8.77 |
| 2026-08-27 | 8.10 | 8.32 | 8.40 | 8.10 | +0.12% | 33,042,900 | 273,781,600 | 8.24 |
| 2026-08-26 | 8.29 | 8.31 | 8.52 | 7.90 | +3.62% | 52,282,600 | 425,407,232 | 13.04 |
需要全历史数据与程序化访问？
查看 上海九百 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=sh600838 获取全部历史日线。