上海电影

sh601595 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）

29.09

涨跌幅

+5.55%

成交量

37,021,600 股

成交额

1,060,881,792 元

换手率

8.26%

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	27.56	29.09	30.10	26.51	+5.55%	37,021,600	1,060,881,792	8.26
2026-10-13	26.94	27.56	28.75	25.50	+1.29%	36,900,100	1,014,018,688	8.23
2026-10-12	25.79	27.21	27.21	24.77	+9.98%	28,447,100	753,730,752	6.35
2026-10-09	22.41	24.74	24.74	22.41	+10.00%	12,551,500	295,094,656	2.80
2026-10-08	22.50	22.49	23.40	22.40	-2.22%	7,423,600	169,025,632	1.66
2026-09-30	23.17	23.00	24.00	22.80	-1.12%	8,659,900	201,466,576	1.93
2026-09-29	22.57	23.26	23.80	22.43	+2.29%	8,360,500	194,286,880	1.87
2026-09-28	23.55	22.74	24.30	22.65	-0.96%	9,345,700	215,815,584	2.09
2026-09-24	23.26	22.96	23.71	22.71	-2.42%	9,854,200	227,267,472	2.20
2026-09-23	24.23	23.53	24.23	23.28	-4.50%	11,033,500	260,055,488	2.46
2026-09-22	24.00	24.64	25.32	23.52	+2.24%	15,909,600	390,263,936	3.55
2026-09-21	24.51	24.10	24.51	22.30	-1.67%	16,797,300	394,457,568	3.75
2026-09-18	22.97	24.51	25.50	22.88	+5.51%	19,493,700	476,263,648	4.35
2026-09-17	22.70	23.23	23.51	22.45	+2.43%	12,421,800	284,819,904	2.77
2026-09-16	22.62	22.68	23.20	22.35	-1.09%	12,299,500	279,722,752	2.74
2026-09-15	23.69	22.93	23.84	22.58	-1.84%	13,868,600	319,257,248	3.09
2026-09-14	23.05	23.36	23.98	22.50	-0.72%	18,256,100	423,372,800	4.07
2026-09-11	22.13	23.53	23.55	21.67	+5.71%	24,445,200	552,147,328	5.45
2026-09-10	22.60	22.26	23.07	21.57	-1.07%	20,093,600	450,085,056	4.48
2026-09-09	22.60	22.50	22.78	21.19	-0.84%	35,308,700	775,540,992	7.88
2026-09-08	20.82	22.69	22.69	20.50	+9.99%	46,532,200	1,010,296,640	10.38
2026-09-07	18.80	20.63	20.63	18.62	+10.03%	20,472,900	407,571,744	4.57
2026-09-04	17.78	18.75	19.75	17.78	+4.17%	29,525,700	559,732,992	6.59
2026-09-03	18.10	18.00	19.55	17.91	-0.72%	23,252,800	432,242,880	5.19
2026-09-02	18.85	18.13	19.13	18.08	-4.07%	18,872,100	347,432,160	4.21
2026-09-01	19.25	18.90	19.90	18.78	+3.11%	32,848,300	630,428,672	7.33
2026-08-31	17.16	18.33	18.33	16.80	+10.02%	17,096,600	302,904,736	3.81
2026-08-28	16.68	16.66	16.83	16.58	+0.00%	2,760,500	46,027,408	0.62
2026-08-27	16.81	16.66	16.88	16.48	-1.36%	4,124,800	68,674,480	0.92
2026-08-26	16.31	16.89	16.96	16.31	+2.49%	5,523,800	92,247,936	1.23

需要全历史数据与程序化访问？查看上海电影日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601595 获取全部历史日线。