上海建科

sh603153 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）

13.86

涨跌幅

-1.63%

成交量

2,685,200 股

成交额

37,529,340 元

换手率

0.67%

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	14.06	13.86	14.28	13.78	-1.63%	2,685,200	37,529,340	0.67
2026-10-13	13.54	14.09	14.30	13.45	+3.68%	4,846,600	67,795,696	1.20
2026-10-12	13.64	13.59	13.80	13.52	-0.22%	1,285,300	17,512,734	0.32
2026-10-09	13.58	13.62	13.68	13.35	+0.22%	1,530,900	20,637,924	0.38
2026-10-08	13.68	13.59	13.78	13.45	-0.66%	1,971,200	26,754,312	0.49
2026-09-30	13.50	13.68	13.70	13.36	+1.48%	2,175,000	29,527,348	0.54
2026-09-29	13.28	13.48	13.53	13.21	+1.43%	1,285,000	17,302,884	0.32
2026-09-28	13.34	13.29	13.38	13.24	+0.08%	1,517,400	20,194,746	0.38
2026-09-24	13.67	13.28	13.67	13.24	-0.97%	1,889,500	25,217,996	0.47
2026-09-23	13.39	13.41	13.80	13.31	+0.37%	2,173,300	29,406,632	0.54
2026-09-22	13.34	13.36	13.40	13.26	+0.07%	1,406,200	18,738,614	0.35
2026-09-21	13.15	13.35	13.41	13.08	+1.60%	1,266,200	16,769,331	0.31
2026-09-18	13.01	13.14	13.18	13.00	+1.31%	1,163,200	15,253,156	0.29
2026-09-17	12.93	12.97	13.10	12.86	-0.61%	1,109,000	14,346,292	0.27
2026-09-16	13.07	13.05	13.15	12.92	-0.15%	1,357,000	17,691,512	0.34
2026-09-15	13.36	13.07	13.36	13.04	-2.17%	1,558,900	20,509,138	0.39
2026-09-14	13.36	13.36	13.70	13.29	-0.52%	1,621,000	21,787,558	0.40
2026-09-11	13.65	13.43	13.86	13.35	-1.83%	1,774,100	23,901,884	0.44
2026-09-10	13.85	13.68	13.86	13.67	-1.58%	1,617,500	22,262,878	0.40
2026-09-09	13.79	13.90	13.92	13.61	+0.87%	2,293,000	31,625,012	0.57
2026-09-08	13.45	13.78	14.16	13.39	+2.91%	4,629,400	63,789,916	1.15
2026-09-07	13.24	13.39	13.41	13.21	+0.90%	1,569,900	20,951,092	0.39
2026-09-04	13.20	13.27	13.47	13.19	+0.76%	2,045,900	27,355,160	0.51
2026-09-03	13.35	13.17	13.41	13.17	-0.98%	1,136,300	15,074,763	0.28
2026-09-02	13.36	13.30	13.47	13.22	-1.04%	1,313,300	17,474,820	0.33
2026-09-01	13.34	13.44	13.45	13.26	+0.67%	1,362,000	18,265,726	0.34
2026-08-31	13.39	13.35	13.41	13.21	+0.60%	1,089,200	14,476,542	0.27
2026-08-28	13.20	13.27	13.31	13.18	+0.15%	990,400	13,121,212	0.25
2026-08-27	13.34	13.25	13.34	13.18	-0.67%	1,099,600	14,552,028	0.27
2026-08-26	13.19	13.34	13.40	13.19	+0.98%	1,316,600	17,569,688	0.33

需要全历史数据与程序化访问？查看上海建科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603153 获取全部历史日线。