上工申贝
sh600843 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）
8.25
涨跌幅
-4.18%
成交量
41,739,000 股
成交额
346,095,488 元
换手率
8.90%
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 | 8.37 | 8.25 | 8.57 | 8.13 | -4.18% | 41,739,000 | 346,095,488 | 8.90 |
| 2026-10-13 | 8.22 | 8.61 | 9.05 | 7.91 | +4.49% | 62,213,900 | 527,834,976 | 13.26 |
| 2026-10-12 | 8.02 | 8.24 | 8.67 | 7.84 | +0.73% | 68,222,500 | 566,694,336 | 14.54 |
| 2026-10-09 | 7.41 | 8.18 | 8.18 | 7.41 | +9.95% | 36,739,700 | 292,866,976 | 7.83 |
| 2026-10-08 | 7.50 | 7.44 | 7.72 | 7.40 | -1.85% | 19,994,100 | 150,676,880 | 4.26 |
| 2026-09-30 | 7.73 | 7.58 | 7.87 | 7.50 | -1.30% | 24,191,200 | 184,188,080 | 5.16 |
| 2026-09-29 | 7.90 | 7.68 | 7.94 | 7.63 | -2.04% | 35,211,300 | 272,673,472 | 7.50 |
| 2026-09-28 | 8.34 | 7.84 | 8.34 | 7.75 | -6.33% | 60,300,100 | 477,378,304 | 12.85 |
| 2026-09-24 | 7.20 | 8.37 | 8.37 | 7.20 | +9.99% | 56,684,500 | 447,214,944 | 12.08 |
| 2026-09-23 | 7.25 | 7.61 | 7.61 | 7.21 | +9.97% | 25,500,600 | 193,088,608 | 5.43 |
| 2026-09-22 | 6.96 | 6.92 | 7.04 | 6.88 | +0.14% | 5,055,000 | 35,136,988 | 1.08 |
| 2026-09-21 | 6.85 | 6.91 | 6.94 | 6.85 | +0.44% | 4,511,600 | 31,157,864 | 0.96 |
| 2026-09-18 | 6.84 | 6.88 | 6.94 | 6.82 | +1.03% | 4,700,600 | 32,376,136 | 1.00 |
| 2026-09-17 | 6.89 | 6.81 | 6.89 | 6.71 | -0.58% | 4,110,300 | 27,930,322 | 0.88 |
| 2026-09-16 | 6.78 | 6.85 | 6.89 | 6.74 | +0.44% | 4,446,400 | 30,365,972 | 0.95 |
| 2026-09-15 | 7.05 | 6.82 | 7.05 | 6.82 | -2.71% | 4,541,600 | 31,366,368 | 0.97 |
| 2026-09-14 | 6.99 | 7.01 | 7.05 | 6.90 | +0.29% | 4,254,800 | 29,812,600 | 0.91 |
| 2026-09-11 | 7.13 | 6.99 | 7.13 | 6.91 | -2.51% | 6,175,800 | 43,208,408 | 1.32 |
| 2026-09-10 | 7.22 | 7.17 | 7.23 | 7.14 | -0.97% | 3,983,500 | 28,612,350 | 0.85 |
| 2026-09-09 | 7.25 | 7.24 | 7.30 | 7.20 | -0.41% | 4,193,700 | 30,353,658 | 0.89 |
| 2026-09-08 | 7.11 | 7.27 | 7.30 | 7.11 | +0.97% | 4,451,500 | 32,270,800 | 0.95 |
| 2026-09-07 | 7.25 | 7.20 | 7.25 | 7.14 | +0.28% | 4,479,300 | 32,199,808 | 0.95 |
| 2026-09-04 | 7.20 | 7.18 | 7.31 | 7.13 | -0.28% | 6,520,700 | 47,154,880 | 1.39 |
| 2026-09-03 | 7.28 | 7.20 | 7.29 | 7.17 | -0.83% | 5,380,200 | 38,847,528 | 1.15 |
| 2026-09-02 | 7.27 | 7.26 | 7.30 | 7.14 | +0.41% | 5,877,700 | 42,552,368 | 1.25 |
| 2026-09-01 | 7.15 | 7.23 | 7.27 | 7.09 | +0.98% | 5,509,100 | 39,777,688 | 1.17 |
| 2026-08-31 | 7.04 | 7.16 | 7.17 | 7.02 | +0.70% | 4,013,000 | 28,557,408 | 0.86 |
| 2026-08-28 | 7.06 | 7.11 | 7.17 | 7.01 | +0.85% | 5,659,900 | 40,267,928 | 1.21 |
| 2026-08-27 | 7.07 | 7.05 | 7.08 | 6.99 | -0.28% | 5,251,400 | 36,931,356 | 1.12 |
| 2026-08-26 | 7.13 | 7.07 | 7.18 | 7.03 | -0.28% | 4,837,100 | 34,297,332 | 1.03 |
需要全历史数据与程序化访问？
查看 上工申贝 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=sh600843 获取全部历史日线。