宝信软件

sh600845 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）

17.17

涨跌幅

-0.92%

成交量

9,236,300 股

成交额

159,093,152 元

换手率

0.43%

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	17.33	17.17	17.41	17.09	-0.92%	9,236,300	159,093,152	0.43
2026-10-13	17.57	17.33	17.64	17.15	-2.04%	13,152,000	228,397,088	0.62
2026-10-12	17.63	17.69	17.83	17.60	-0.06%	9,214,600	163,335,936	0.43
2026-10-09	17.41	17.70	17.78	17.17	+1.84%	11,851,300	206,995,600	0.56
2026-10-08	17.58	17.38	17.92	17.33	-1.75%	12,570,800	220,803,728	0.59
2026-09-30	17.86	17.69	17.95	17.62	-0.67%	10,000,000	177,230,592	0.47
2026-09-29	18.01	17.81	18.20	17.78	-1.11%	10,681,000	191,087,872	0.50
2026-09-28	18.16	18.01	18.24	17.78	-1.37%	14,247,800	255,996,832	0.67
2026-09-24	18.34	18.26	18.50	18.23	-0.44%	11,238,900	206,347,360	0.53
2026-09-23	18.45	18.34	18.53	18.27	-0.60%	15,320,600	281,740,992	0.72
2026-09-22	18.25	18.45	18.79	18.17	+1.77%	25,209,400	467,171,840	1.18
2026-09-21	17.99	18.13	18.42	17.89	+0.89%	22,314,700	405,449,152	1.05
2026-09-18	16.90	17.97	18.10	16.87	+6.96%	38,782,900	685,640,704	1.82
2026-09-17	16.75	16.80	16.88	16.70	-0.30%	5,236,900	87,804,488	0.25
2026-09-16	16.83	16.85	16.88	16.61	+0.06%	6,442,100	107,948,008	0.30
2026-09-15	17.11	16.84	17.18	16.82	-1.41%	6,123,100	103,814,848	0.29
2026-09-14	16.99	17.08	17.26	16.93	+0.12%	8,264,800	141,682,448	0.39
2026-09-11	16.84	17.06	17.08	16.62	+0.83%	12,497,500	210,520,016	0.59
2026-09-10	17.03	16.92	17.05	16.88	-1.05%	7,076,000	119,809,992	0.33
2026-09-09	17.14	17.10	17.17	17.03	-0.41%	8,232,800	140,577,008	0.39
2026-09-08	17.23	17.17	17.30	17.11	-0.35%	10,085,000	173,359,936	0.47
2026-09-07	17.45	17.23	17.55	17.20	-1.03%	10,911,400	188,837,152	0.51
2026-09-04	17.40	17.41	17.68	17.35	+0.81%	12,105,800	212,135,568	0.57
2026-09-03	17.50	17.27	17.57	17.26	-0.92%	8,686,500	150,889,904	0.41
2026-09-02	17.60	17.43	17.67	17.42	-1.86%	9,202,100	161,266,256	0.43
2026-09-01	17.71	17.76	17.88	17.66	+0.62%	12,584,600	223,786,256	0.59
2026-08-31	17.33	17.65	17.89	17.28	+0.23%	13,167,500	232,572,016	0.62
2026-08-28	17.50	17.61	17.80	17.50	+0.80%	15,467,400	273,192,800	0.72
2026-08-27	17.49	17.47	17.49	17.19	+0.11%	11,597,100	201,296,416	0.54
2026-08-26	17.36	17.45	17.48	17.31	+0.63%	7,702,600	134,079,352	0.36

需要全历史数据与程序化访问？查看宝信软件日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600845 获取全部历史日线。