沪农商行
sh601825 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）
8.70
涨跌幅
+0.81%
成交量
35,302,800 股
成交额
308,243,968 元
换手率
0.37%
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 | 8.65 | 8.70 | 8.84 | 8.61 | +0.81% | 35,302,800 | 308,243,968 | 0.37 |
| 2026-10-13 | 8.76 | 8.63 | 8.80 | 8.61 | -1.60% | 23,850,800 | 206,933,456 | 0.25 |
| 2026-10-12 | 8.58 | 8.77 | 8.80 | 8.55 | +2.57% | 35,053,900 | 304,836,736 | 0.37 |
| 2026-10-09 | 8.73 | 8.55 | 8.77 | 8.55 | -1.84% | 23,587,100 | 203,742,544 | 0.25 |
| 2026-10-08 | 8.66 | 8.71 | 8.73 | 8.55 | +1.16% | 19,570,500 | 169,730,496 | 0.21 |
| 2026-09-30 | 8.59 | 8.61 | 8.68 | 8.54 | +0.35% | 18,049,600 | 155,801,056 | 0.19 |
| 2026-09-29 | 8.64 | 8.58 | 8.66 | 8.49 | -0.35% | 16,174,800 | 138,646,672 | 0.17 |
| 2026-09-28 | 8.71 | 8.61 | 8.75 | 8.56 | -1.03% | 19,154,700 | 165,489,344 | 0.20 |
| 2026-09-24 | 8.63 | 8.70 | 8.77 | 8.57 | -2.03% | 19,364,800 | 168,266,336 | 0.21 |
| 2026-09-23 | 8.85 | 8.88 | 8.99 | 8.70 | +0.00% | 20,011,700 | 176,849,136 | 0.21 |
| 2026-09-22 | 8.79 | 8.88 | 8.92 | 8.77 | +0.68% | 18,044,200 | 159,871,840 | 0.19 |
| 2026-09-21 | 8.75 | 8.82 | 8.86 | 8.72 | +0.80% | 16,048,600 | 141,223,088 | 0.17 |
| 2026-09-18 | 8.68 | 8.75 | 8.92 | 8.65 | +0.69% | 25,898,100 | 227,979,296 | 0.27 |
| 2026-09-17 | 8.73 | 8.69 | 8.83 | 8.67 | -0.34% | 15,642,800 | 136,829,472 | 0.17 |
| 2026-09-16 | 8.83 | 8.72 | 8.87 | 8.65 | -1.02% | 22,280,500 | 194,118,672 | 0.24 |
| 2026-09-15 | 8.85 | 8.81 | 8.91 | 8.78 | -0.68% | 19,516,400 | 172,431,616 | 0.21 |
| 2026-09-14 | 8.85 | 8.87 | 8.95 | 8.79 | +0.57% | 32,484,700 | 287,872,128 | 0.34 |
| 2026-09-11 | 9.01 | 8.82 | 9.01 | 8.78 | -1.78% | 35,701,800 | 316,901,120 | 0.38 |
| 2026-09-10 | 8.96 | 8.98 | 9.05 | 8.92 | +0.22% | 18,694,100 | 168,172,960 | 0.20 |
| 2026-09-09 | 9.01 | 8.96 | 9.07 | 8.93 | -0.55% | 17,371,400 | 156,255,072 | 0.18 |
| 2026-09-08 | 8.84 | 9.01 | 9.07 | 8.84 | +1.35% | 24,423,900 | 219,859,248 | 0.26 |
| 2026-09-07 | 9.02 | 8.89 | 9.07 | 8.83 | -1.33% | 22,553,800 | 200,976,624 | 0.24 |
| 2026-09-04 | 8.96 | 9.01 | 9.07 | 8.94 | +0.22% | 19,264,100 | 173,432,896 | 0.20 |
| 2026-09-03 | 9.00 | 8.99 | 9.10 | 8.95 | -0.44% | 22,131,200 | 199,799,072 | 0.23 |
| 2026-09-02 | 9.08 | 9.03 | 9.08 | 8.97 | -0.11% | 18,219,300 | 164,444,912 | 0.19 |
| 2026-09-01 | 8.90 | 9.04 | 9.08 | 8.87 | +1.57% | 26,398,000 | 237,787,392 | 0.28 |
| 2026-08-31 | 8.89 | 8.90 | 9.02 | 8.82 | +0.79% | 19,393,600 | 173,274,176 | 0.21 |
| 2026-08-28 | 9.02 | 8.83 | 9.08 | 8.81 | -2.32% | 20,994,800 | 187,241,952 | 0.22 |
| 2026-08-27 | 8.92 | 9.04 | 9.16 | 8.87 | +0.78% | 31,783,800 | 286,915,200 | 0.34 |
| 2026-08-26 | 8.75 | 8.97 | 8.99 | 8.75 | +1.82% | 24,889,800 | 221,912,384 | 0.26 |
需要全历史数据与程序化访问？
查看 沪农商行 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=sh601825 获取全部历史日线。