上海沪工
sh603131 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）
13.17
涨跌幅
-1.94%
成交量
3,227,400 股
成交额
42,758,632 元
换手率
0.96%
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 | 13.38 | 13.17 | 13.42 | 13.12 | -1.94% | 3,227,400 | 42,758,632 | 0.96 |
| 2026-10-13 | 13.14 | 13.43 | 13.45 | 12.80 | +1.28% | 5,655,700 | 74,228,824 | 1.68 |
| 2026-10-12 | 13.49 | 13.26 | 13.59 | 13.26 | -1.70% | 3,461,300 | 46,294,124 | 1.03 |
| 2026-10-09 | 13.36 | 13.49 | 13.54 | 12.84 | +0.07% | 5,864,100 | 77,190,576 | 1.74 |
| 2026-10-08 | 13.76 | 13.48 | 13.94 | 13.38 | -0.66% | 4,762,500 | 65,187,352 | 1.41 |
| 2026-09-30 | 13.75 | 13.57 | 13.84 | 13.51 | -0.88% | 3,385,600 | 46,184,144 | 1.00 |
| 2026-09-29 | 13.66 | 13.69 | 13.81 | 13.52 | -0.07% | 3,087,300 | 42,297,872 | 0.92 |
| 2026-09-28 | 13.99 | 13.70 | 14.14 | 13.53 | -2.07% | 4,627,800 | 63,639,080 | 1.37 |
| 2026-09-24 | 13.92 | 13.99 | 14.25 | 13.83 | +0.29% | 6,083,200 | 85,639,136 | 1.81 |
| 2026-09-23 | 13.99 | 13.95 | 14.08 | 13.86 | -0.07% | 3,872,500 | 54,078,472 | 1.15 |
| 2026-09-22 | 14.09 | 13.96 | 14.21 | 13.92 | -0.50% | 5,778,300 | 81,213,152 | 1.72 |
| 2026-09-21 | 13.96 | 14.03 | 14.16 | 13.90 | +1.01% | 5,789,000 | 81,322,560 | 1.72 |
| 2026-09-18 | 13.55 | 13.89 | 13.99 | 13.55 | +2.97% | 7,238,300 | 100,206,288 | 2.15 |
| 2026-09-17 | 13.66 | 13.49 | 13.95 | 13.42 | -2.25% | 7,396,000 | 100,576,584 | 2.20 |
| 2026-09-16 | 13.46 | 13.80 | 14.33 | 13.40 | +2.99% | 11,253,000 | 155,253,824 | 3.34 |
| 2026-09-15 | 13.71 | 13.40 | 13.77 | 13.39 | -2.76% | 4,932,900 | 66,877,480 | 1.46 |
| 2026-09-14 | 13.97 | 13.78 | 13.98 | 13.67 | -0.93% | 4,368,600 | 60,283,620 | 1.30 |
| 2026-09-11 | 14.09 | 13.91 | 14.14 | 13.67 | -1.77% | 5,911,100 | 81,948,848 | 1.75 |
| 2026-09-10 | 14.17 | 14.16 | 14.36 | 14.12 | -1.32% | 3,775,000 | 53,701,568 | 1.12 |
| 2026-09-09 | 14.54 | 14.35 | 14.54 | 14.29 | -0.49% | 4,077,200 | 58,639,620 | 1.21 |
| 2026-09-08 | 14.42 | 14.42 | 14.59 | 14.31 | +0.00% | 3,563,100 | 51,581,496 | 1.06 |
| 2026-09-07 | 14.52 | 14.42 | 14.62 | 14.37 | -0.89% | 4,046,100 | 58,570,752 | 1.20 |
| 2026-09-04 | 14.70 | 14.55 | 14.86 | 14.45 | -0.55% | 5,604,500 | 82,383,728 | 1.66 |
| 2026-09-03 | 14.72 | 14.63 | 14.77 | 14.54 | +0.00% | 3,354,800 | 49,207,352 | 1.00 |
| 2026-09-02 | 14.55 | 14.63 | 14.72 | 14.49 | -0.41% | 3,710,200 | 54,161,404 | 1.10 |
| 2026-09-01 | 14.78 | 14.69 | 14.78 | 14.51 | -0.68% | 4,464,000 | 65,501,556 | 1.32 |
| 2026-08-31 | 14.61 | 14.79 | 14.82 | 14.51 | +0.75% | 4,646,000 | 68,274,624 | 1.38 |
| 2026-08-28 | 14.49 | 14.68 | 14.91 | 14.47 | +0.96% | 5,903,100 | 86,566,048 | 1.75 |
| 2026-08-27 | 14.28 | 14.54 | 14.58 | 14.27 | +1.32% | 4,355,900 | 63,123,120 | 1.29 |
| 2026-08-26 | 14.66 | 14.35 | 14.66 | 14.23 | -0.76% | 4,321,700 | 62,193,036 | 1.28 |
需要全历史数据与程序化访问？
查看 上海沪工 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=sh603131 获取全部历史日线。