上海汽配

sh603107 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）

11.91

涨跌幅

-1.49%

成交量

1,532,900 股

成交额

18,366,984 元

换手率

0.70%

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	12.12	11.91	12.12	11.91	-1.49%	1,532,900	18,366,984	0.70
2026-10-13	12.11	12.09	12.21	11.94	-0.90%	1,634,900	19,743,532	0.75
2026-10-12	12.27	12.20	12.33	12.13	-0.73%	1,465,800	17,880,614	0.67
2026-10-09	12.42	12.29	12.42	12.16	-1.05%	2,487,100	30,486,198	1.14
2026-10-08	12.29	12.42	12.43	12.15	+1.55%	2,863,800	35,279,048	1.31
2026-09-30	12.14	12.23	12.45	12.12	+0.91%	1,999,800	24,534,568	0.92
2026-09-29	12.27	12.12	12.28	12.12	-1.54%	2,069,200	25,237,928	0.95
2026-09-28	12.08	12.31	12.34	12.05	+1.90%	3,528,700	43,167,048	1.62
2026-09-24	12.18	12.08	12.22	12.08	-0.90%	1,080,500	13,117,711	0.50
2026-09-23	12.20	12.19	12.27	12.10	+0.00%	1,505,500	18,358,290	0.69
2026-09-22	12.24	12.19	12.27	12.14	-0.41%	1,397,300	17,015,304	0.64
2026-09-21	12.05	12.24	12.25	12.05	+1.24%	2,520,000	30,676,872	1.16
2026-09-18	12.08	12.09	12.23	12.01	-0.49%	2,979,400	36,054,860	1.37
2026-09-17	11.63	12.15	12.60	11.55	+4.47%	5,356,900	65,280,384	2.46
2026-09-16	11.61	11.63	11.67	11.51	-0.09%	1,065,500	12,352,697	0.49
2026-09-15	11.94	11.64	11.94	11.61	-1.77%	1,144,700	13,406,648	0.52
2026-09-14	11.68	11.85	11.92	11.66	+1.11%	1,027,400	12,169,618	0.47
2026-09-11	11.87	11.72	11.88	11.64	-1.76%	1,288,300	15,115,845	0.59
2026-09-10	12.02	11.93	12.06	11.91	-1.08%	1,070,700	12,791,836	0.49
2026-09-09	12.19	12.06	12.24	12.04	-1.23%	1,328,400	16,086,854	0.61
2026-09-08	12.12	12.21	12.22	12.05	+0.66%	1,602,800	19,502,558	0.73
2026-09-07	12.05	12.13	12.26	12.01	+0.66%	1,488,200	18,077,064	0.68
2026-09-04	12.10	12.05	12.19	12.02	+0.00%	1,527,000	18,519,612	0.70
2026-09-03	12.08	12.05	12.18	12.03	-0.66%	1,142,900	13,818,221	0.52
2026-09-02	12.10	12.13	12.16	12.01	-0.33%	1,324,600	15,989,615	0.61
2026-09-01	12.15	12.17	12.22	12.09	+0.08%	1,871,900	22,747,736	0.86
2026-08-31	11.94	12.16	12.23	11.89	+1.76%	2,510,000	30,413,820	1.15
2026-08-28	11.90	11.95	11.97	11.87	+0.17%	1,058,700	12,635,127	0.49
2026-08-27	12.00	11.93	12.02	11.89	-0.42%	1,277,900	15,256,830	0.59
2026-08-26	11.84	11.98	11.99	11.79	+1.35%	1,947,200	23,242,336	0.89

需要全历史数据与程序化访问？查看上海汽配日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603107 获取全部历史日线。