赛力斯
sh601127 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）
49.09
涨跌幅
-6.19%
成交量
57,188,100 股
成交额
2,819,083,264 元
换手率
3.67%
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 | 51.08 | 49.09 | 51.24 | 47.88 | -6.19% | 57,188,100 | 2,819,083,264 | 3.67 |
| 2026-10-13 | 51.00 | 52.33 | 54.00 | 49.51 | +2.13% | 86,756,000 | 4,520,315,904 | 5.57 |
| 2026-10-12 | 46.50 | 51.24 | 51.24 | 45.56 | +10.00% | 54,812,600 | 2,642,317,568 | 3.52 |
| 2026-10-09 | 47.77 | 46.58 | 47.80 | 43.86 | -2.90% | 47,847,000 | 2,164,640,256 | 3.07 |
| 2026-10-08 | 50.11 | 47.97 | 51.23 | 47.55 | +2.19% | 53,015,600 | 2,619,032,064 | 3.40 |
| 2026-09-30 | 46.81 | 46.94 | 47.87 | 45.24 | +0.28% | 25,096,000 | 1,171,937,664 | 1.61 |
| 2026-09-29 | 45.09 | 46.81 | 47.30 | 44.83 | +3.81% | 25,789,900 | 1,189,837,568 | 1.66 |
| 2026-09-28 | 45.00 | 45.09 | 45.40 | 44.19 | -2.68% | 25,447,600 | 1,141,684,608 | 1.63 |
| 2026-09-24 | 47.00 | 46.33 | 47.45 | 46.30 | -1.84% | 13,455,500 | 629,341,760 | 0.86 |
| 2026-09-23 | 47.80 | 47.20 | 48.44 | 47.20 | -1.21% | 17,453,100 | 832,063,232 | 1.12 |
| 2026-09-22 | 47.77 | 47.78 | 48.20 | 47.30 | +0.04% | 16,411,600 | 783,875,776 | 1.05 |
| 2026-09-21 | 47.19 | 47.76 | 48.50 | 46.88 | +1.21% | 20,439,100 | 978,025,792 | 1.31 |
| 2026-09-18 | 47.11 | 47.19 | 47.24 | 46.17 | +0.15% | 24,578,800 | 1,149,088,896 | 1.58 |
| 2026-09-17 | 44.90 | 47.12 | 47.66 | 44.55 | +3.51% | 35,153,300 | 1,637,899,264 | 2.26 |
| 2026-09-16 | 45.00 | 45.52 | 45.65 | 43.61 | +0.13% | 36,466,600 | 1,625,429,888 | 2.34 |
| 2026-09-15 | 47.91 | 45.46 | 49.12 | 44.44 | -5.09% | 47,163,900 | 2,204,182,272 | 3.03 |
| 2026-09-14 | 46.38 | 47.90 | 48.17 | 46.18 | +3.28% | 23,973,900 | 1,143,062,016 | 1.54 |
| 2026-09-11 | 46.84 | 46.38 | 46.89 | 45.97 | -1.47% | 15,253,700 | 707,008,768 | 0.98 |
| 2026-09-10 | 48.08 | 47.07 | 48.38 | 47.00 | -2.79% | 15,953,600 | 756,018,368 | 1.02 |
| 2026-09-09 | 49.16 | 48.42 | 49.16 | 48.30 | -1.75% | 14,867,900 | 722,138,304 | 0.95 |
| 2026-09-08 | 49.00 | 49.28 | 49.74 | 48.70 | +0.08% | 13,761,300 | 676,273,856 | 0.88 |
| 2026-09-07 | 49.50 | 49.24 | 50.12 | 49.11 | -0.57% | 13,803,700 | 681,411,392 | 0.89 |
| 2026-09-04 | 49.38 | 49.52 | 51.27 | 49.21 | +1.27% | 27,540,700 | 1,382,698,880 | 1.77 |
| 2026-09-03 | 48.92 | 48.90 | 49.74 | 48.73 | -0.06% | 12,475,900 | 613,774,912 | 0.80 |
| 2026-09-02 | 50.17 | 48.93 | 50.39 | 48.92 | -3.20% | 17,618,100 | 867,314,304 | 1.13 |
| 2026-09-01 | 49.60 | 50.55 | 50.94 | 49.60 | +1.92% | 17,860,300 | 901,263,872 | 1.15 |
| 2026-08-31 | 50.20 | 49.60 | 50.20 | 49.19 | -1.96% | 15,831,000 | 784,476,800 | 1.02 |
| 2026-08-28 | 50.40 | 50.59 | 50.80 | 50.31 | +0.14% | 10,679,700 | 539,973,632 | 0.69 |
| 2026-08-27 | 50.60 | 50.52 | 50.67 | 50.08 | -0.18% | 10,270,500 | 517,009,280 | 0.66 |
| 2026-08-26 | 50.55 | 50.61 | 51.18 | 50.45 | -0.24% | 12,149,400 | 617,102,144 | 0.78 |
需要全历史数据与程序化访问？
查看 赛力斯 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=sh601127 获取全部历史日线。