浙商证券
sh601878 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）
9.04
涨跌幅
+0.22%
成交量
14,002,400 股
成交额
126,496,688 元
换手率
0.31%
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 | 9.00 | 9.04 | 9.07 | 8.99 | +0.22% | 14,002,400 | 126,496,688 | 0.31 |
| 2026-10-13 | 9.00 | 9.02 | 9.07 | 8.95 | -0.22% | 15,741,700 | 141,758,464 | 0.35 |
| 2026-10-12 | 8.94 | 9.04 | 9.08 | 8.94 | +0.89% | 18,327,000 | 165,237,232 | 0.40 |
| 2026-10-09 | 8.87 | 8.96 | 8.98 | 8.83 | +1.36% | 19,598,900 | 174,520,976 | 0.43 |
| 2026-10-08 | 8.96 | 8.84 | 9.01 | 8.82 | -1.45% | 18,812,900 | 167,246,208 | 0.41 |
| 2026-09-30 | 8.95 | 8.97 | 8.98 | 8.92 | +0.56% | 10,821,800 | 96,856,112 | 0.24 |
| 2026-09-29 | 8.90 | 8.92 | 8.98 | 8.90 | +0.11% | 10,208,800 | 91,264,160 | 0.23 |
| 2026-09-28 | 9.02 | 8.91 | 9.04 | 8.89 | -1.22% | 15,826,000 | 141,386,720 | 0.35 |
| 2026-09-24 | 9.13 | 9.02 | 9.14 | 9.01 | -1.31% | 13,561,300 | 122,965,896 | 0.30 |
| 2026-09-23 | 9.15 | 9.14 | 9.18 | 9.11 | +0.00% | 13,316,700 | 121,810,208 | 0.29 |
| 2026-09-22 | 9.16 | 9.14 | 9.20 | 9.14 | -0.11% | 16,246,100 | 148,820,208 | 0.36 |
| 2026-09-21 | 9.08 | 9.15 | 9.17 | 9.06 | +0.77% | 15,412,900 | 140,433,536 | 0.34 |
| 2026-09-18 | 9.00 | 9.08 | 9.10 | 9.00 | +1.11% | 14,818,600 | 134,370,720 | 0.33 |
| 2026-09-17 | 9.01 | 8.98 | 9.05 | 8.97 | -0.66% | 10,872,900 | 97,824,880 | 0.24 |
| 2026-09-16 | 8.99 | 9.04 | 9.08 | 8.94 | +0.44% | 15,856,500 | 142,908,160 | 0.35 |
| 2026-09-15 | 9.06 | 9.00 | 9.09 | 9.00 | -0.66% | 11,782,400 | 106,373,008 | 0.26 |
| 2026-09-14 | 9.07 | 9.06 | 9.10 | 9.03 | -0.33% | 13,343,500 | 120,944,584 | 0.29 |
| 2026-09-11 | 9.31 | 9.09 | 9.31 | 9.08 | -2.78% | 33,648,700 | 307,494,272 | 0.74 |
| 2026-09-10 | 9.31 | 9.35 | 9.38 | 9.27 | +0.32% | 15,676,200 | 146,241,776 | 0.35 |
| 2026-09-09 | 9.36 | 9.32 | 9.36 | 9.29 | -0.53% | 13,783,900 | 128,474,608 | 0.30 |
| 2026-09-08 | 9.35 | 9.37 | 9.41 | 9.34 | +0.11% | 13,202,200 | 123,673,040 | 0.29 |
| 2026-09-07 | 9.50 | 9.36 | 9.50 | 9.35 | -1.16% | 21,823,900 | 205,137,776 | 0.48 |
| 2026-09-04 | 9.43 | 9.47 | 9.53 | 9.41 | +0.64% | 25,936,700 | 246,090,096 | 0.57 |
| 2026-09-03 | 9.37 | 9.41 | 9.50 | 9.36 | +0.64% | 24,925,400 | 235,418,528 | 0.55 |
| 2026-09-02 | 9.46 | 9.35 | 9.48 | 9.33 | -1.37% | 20,739,300 | 194,507,968 | 0.46 |
| 2026-09-01 | 9.37 | 9.48 | 9.51 | 9.35 | +0.96% | 30,544,800 | 289,070,016 | 0.67 |
| 2026-08-31 | 9.35 | 9.39 | 9.44 | 9.29 | +0.21% | 23,707,700 | 221,780,144 | 0.52 |
| 2026-08-28 | 9.35 | 9.37 | 9.41 | 9.31 | -0.11% | 23,908,200 | 223,592,912 | 0.53 |
| 2026-08-27 | 9.30 | 9.38 | 9.39 | 9.28 | +0.54% | 29,360,300 | 274,042,464 | 0.65 |
| 2026-08-26 | 9.26 | 9.33 | 9.39 | 9.21 | +1.30% | 35,605,800 | 332,037,920 | 0.79 |
需要全历史数据与程序化访问？
查看 浙商证券 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=sh601878 获取全部历史日线。