上海临港
sh600848 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）
8.57
涨跌幅
+0.00%
成交量
5,469,800 股
成交额
46,809,160 元
换手率
0.23%
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 | 8.55 | 8.57 | 8.62 | 8.50 | +0.00% | 5,469,800 | 46,809,160 | 0.23 |
| 2026-10-13 | 8.66 | 8.57 | 8.72 | 8.49 | -1.49% | 8,240,700 | 70,736,904 | 0.34 |
| 2026-10-12 | 8.71 | 8.70 | 8.83 | 8.63 | -1.36% | 10,047,000 | 87,504,208 | 0.42 |
| 2026-10-09 | 8.95 | 8.82 | 9.04 | 8.66 | -1.12% | 13,979,300 | 122,902,656 | 0.58 |
| 2026-10-08 | 9.00 | 8.92 | 9.11 | 8.86 | -1.44% | 18,873,100 | 169,468,928 | 0.79 |
| 2026-09-30 | 8.71 | 9.05 | 9.19 | 8.47 | +4.02% | 28,785,700 | 257,648,816 | 1.20 |
| 2026-09-29 | 8.53 | 8.70 | 8.73 | 8.45 | +2.59% | 10,992,500 | 95,233,464 | 0.46 |
| 2026-09-28 | 8.49 | 8.48 | 8.54 | 8.40 | -0.24% | 5,853,600 | 49,568,692 | 0.24 |
| 2026-09-24 | 8.70 | 8.50 | 8.73 | 8.50 | -2.52% | 7,327,200 | 62,846,244 | 0.31 |
| 2026-09-23 | 8.68 | 8.72 | 8.82 | 8.64 | +0.46% | 9,379,600 | 82,110,496 | 0.39 |
| 2026-09-22 | 8.68 | 8.68 | 8.72 | 8.55 | +0.58% | 9,363,000 | 81,061,136 | 0.39 |
| 2026-09-21 | 8.51 | 8.63 | 8.67 | 8.43 | +1.41% | 8,938,900 | 76,555,592 | 0.37 |
| 2026-09-18 | 8.42 | 8.51 | 8.58 | 8.36 | +1.07% | 5,906,900 | 50,180,096 | 0.25 |
| 2026-09-17 | 8.31 | 8.42 | 8.45 | 8.28 | +0.96% | 4,571,900 | 38,286,828 | 0.19 |
| 2026-09-16 | 8.42 | 8.34 | 8.47 | 8.26 | -1.30% | 7,806,100 | 65,028,728 | 0.33 |
| 2026-09-15 | 8.50 | 8.45 | 8.55 | 8.42 | -1.17% | 3,996,900 | 33,817,484 | 0.17 |
| 2026-09-14 | 8.47 | 8.55 | 8.56 | 8.41 | +0.47% | 4,340,200 | 36,850,016 | 0.18 |
| 2026-09-11 | 8.74 | 8.51 | 8.74 | 8.45 | -2.63% | 7,183,400 | 61,250,584 | 0.30 |
| 2026-09-10 | 8.72 | 8.74 | 8.83 | 8.65 | -0.23% | 6,488,800 | 56,691,032 | 0.27 |
| 2026-09-09 | 8.70 | 8.76 | 8.80 | 8.64 | +0.69% | 7,131,500 | 62,189,576 | 0.30 |
| 2026-09-08 | 8.59 | 8.70 | 8.73 | 8.58 | +1.16% | 5,121,500 | 44,480,896 | 0.21 |
| 2026-09-07 | 8.61 | 8.60 | 8.70 | 8.56 | -0.58% | 6,847,200 | 58,973,276 | 0.29 |
| 2026-09-04 | 8.58 | 8.65 | 8.76 | 8.58 | +1.41% | 8,311,400 | 72,286,872 | 0.35 |
| 2026-09-03 | 8.54 | 8.53 | 8.62 | 8.44 | +0.35% | 5,617,300 | 48,086,208 | 0.23 |
| 2026-09-02 | 8.56 | 8.50 | 8.60 | 8.41 | -1.39% | 6,330,200 | 53,580,332 | 0.26 |
| 2026-09-01 | 8.46 | 8.62 | 8.68 | 8.44 | +1.41% | 10,685,700 | 91,830,408 | 0.45 |
| 2026-08-31 | 8.83 | 8.50 | 8.89 | 8.46 | -1.73% | 12,097,300 | 103,570,880 | 0.51 |
| 2026-08-28 | 8.70 | 8.65 | 8.75 | 8.60 | -0.46% | 7,235,300 | 62,738,548 | 0.30 |
| 2026-08-27 | 8.80 | 8.69 | 8.95 | 8.59 | -0.91% | 11,177,700 | 97,471,264 | 0.47 |
| 2026-08-26 | 8.54 | 8.77 | 8.83 | 8.52 | +2.69% | 9,324,200 | 81,262,352 | 0.39 |
需要全历史数据与程序化访问？
查看 上海临港 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=sh600848 获取全部历史日线。