杉杉股份

sh600884 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）

11.17

涨跌幅

-1.67%

成交量

29,252,200 股

成交额

329,181,024 元

换手率

1.59%

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	11.30	11.17	11.47	11.15	-1.67%	29,252,200	329,181,024	1.59
2026-10-13	11.61	11.36	11.63	11.27	-3.89%	48,470,800	553,015,488	2.64
2026-10-12	11.81	11.82	12.18	11.70	-1.42%	48,477,700	576,917,120	2.64
2026-10-09	11.75	11.99	12.15	11.67	+1.01%	74,884,900	895,602,368	4.08
2026-10-08	11.52	11.87	11.94	11.52	+3.13%	65,973,200	777,985,536	3.60
2026-09-30	11.50	11.51	11.73	11.41	-0.60%	36,115,000	417,285,440	1.97
2026-09-29	11.28	11.58	11.82	11.23	+3.49%	52,479,500	607,289,088	2.86
2026-09-28	11.43	11.19	11.45	11.15	-3.03%	31,001,600	347,798,944	1.69
2026-09-24	11.83	11.54	11.90	11.50	-3.19%	48,154,600	558,015,360	2.62
2026-09-23	11.45	11.92	12.36	11.37	+5.86%	96,379,500	1,142,752,256	5.25
2026-09-22	11.26	11.26	11.48	11.24	+0.45%	32,599,600	369,409,536	1.78
2026-09-21	11.18	11.21	11.26	11.15	+0.27%	21,404,800	239,619,552	1.17
2026-09-18	11.07	11.18	11.19	11.05	+1.45%	25,520,800	284,192,448	1.39
2026-09-17	11.13	11.02	11.22	11.01	-1.52%	22,438,400	248,762,896	1.22
2026-09-16	11.13	11.19	11.26	10.92	+0.00%	32,530,100	360,886,944	1.77
2026-09-15	11.12	11.19	11.30	11.12	+0.09%	20,829,900	233,561,728	1.14
2026-09-14	11.08	11.18	11.27	11.07	+0.09%	16,076,400	179,944,640	0.88
2026-09-11	11.36	11.17	11.39	11.05	-2.45%	32,665,500	364,653,440	1.78
2026-09-10	11.53	11.45	11.53	11.36	-0.87%	18,835,800	215,569,968	1.03
2026-09-09	11.58	11.55	11.61	11.50	-0.60%	20,692,700	239,062,432	1.13
2026-09-08	11.56	11.62	11.64	11.50	+0.61%	20,793,000	241,077,024	1.13
2026-09-07	11.55	11.55	11.60	11.48	+0.00%	20,245,500	233,755,536	1.10
2026-09-04	11.72	11.55	11.76	11.51	-1.03%	30,126,900	350,887,808	1.64
2026-09-03	11.68	11.67	11.78	11.62	-0.09%	19,694,700	230,061,424	1.07
2026-09-02	11.82	11.68	11.83	11.64	-1.85%	29,683,300	346,747,968	1.62
2026-09-01	11.90	11.90	11.97	11.86	-0.17%	28,441,000	338,733,088	1.55
2026-08-31	12.01	11.92	12.01	11.80	-1.00%	33,349,400	396,283,040	1.82
2026-08-28	12.20	12.04	12.24	11.99	-0.91%	40,153,300	484,457,536	2.19
2026-08-27	12.12	12.15	12.18	11.93	-0.25%	44,575,300	537,083,328	2.43
2026-08-26	11.97	12.18	12.28	11.97	+1.16%	43,278,300	527,304,768	2.36

需要全历史数据与程序化访问？查看杉杉股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600884 获取全部历史日线。