上海雅仕
sh603329 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）
10.30
涨跌幅
+0.98%
成交量
11,943,200 股
成交额
126,473,232 元
换手率
5.79%
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 | 10.41 | 10.30 | 10.98 | 10.28 | +0.98% | 11,943,200 | 126,473,232 | 5.79 |
| 2026-10-13 | 9.92 | 10.20 | 10.24 | 9.72 | +1.49% | 2,924,100 | 29,290,748 | 1.42 |
| 2026-10-12 | 10.17 | 10.05 | 10.23 | 9.98 | -0.50% | 3,683,900 | 37,216,120 | 1.78 |
| 2026-10-09 | 10.24 | 10.10 | 10.28 | 9.82 | -1.27% | 3,820,200 | 38,389,984 | 1.85 |
| 2026-10-08 | 10.31 | 10.23 | 10.39 | 10.11 | -0.20% | 3,348,500 | 34,431,880 | 1.62 |
| 2026-09-30 | 10.34 | 10.25 | 10.38 | 10.21 | -0.87% | 1,426,000 | 14,666,718 | 0.69 |
| 2026-09-29 | 10.25 | 10.34 | 10.38 | 10.03 | +0.98% | 2,580,700 | 26,398,642 | 1.25 |
| 2026-09-28 | 10.20 | 10.24 | 10.36 | 10.16 | +0.39% | 3,357,800 | 34,395,624 | 1.63 |
| 2026-09-24 | 10.12 | 10.20 | 10.24 | 10.06 | +1.09% | 1,964,500 | 19,982,114 | 0.95 |
| 2026-09-23 | 10.18 | 10.09 | 10.20 | 10.07 | -0.79% | 1,648,400 | 16,690,256 | 0.80 |
| 2026-09-22 | 10.28 | 10.17 | 10.29 | 10.09 | -0.10% | 1,862,200 | 18,939,336 | 0.90 |
| 2026-09-21 | 9.95 | 10.18 | 10.25 | 9.92 | +3.14% | 3,497,300 | 35,468,760 | 1.69 |
| 2026-09-18 | 10.00 | 9.87 | 10.04 | 9.84 | -0.50% | 2,498,400 | 24,819,224 | 1.21 |
| 2026-09-17 | 9.74 | 9.92 | 9.95 | 9.64 | +1.74% | 2,727,800 | 26,687,312 | 1.32 |
| 2026-09-16 | 9.70 | 9.75 | 9.80 | 9.58 | +0.83% | 1,665,800 | 16,213,514 | 0.81 |
| 2026-09-15 | 10.03 | 9.67 | 10.06 | 9.65 | -3.20% | 2,332,100 | 22,801,748 | 1.13 |
| 2026-09-14 | 9.95 | 9.99 | 10.14 | 9.80 | -0.30% | 2,337,700 | 23,446,918 | 1.13 |
| 2026-09-11 | 10.19 | 10.02 | 10.25 | 9.83 | -1.76% | 2,772,300 | 27,611,764 | 1.34 |
| 2026-09-10 | 10.36 | 10.20 | 10.36 | 10.17 | -1.45% | 1,484,800 | 15,208,663 | 0.72 |
| 2026-09-09 | 10.37 | 10.35 | 10.41 | 10.19 | -0.29% | 2,264,600 | 23,344,418 | 1.10 |
| 2026-09-08 | 10.30 | 10.38 | 10.43 | 10.25 | +1.27% | 3,105,900 | 32,130,520 | 1.50 |
| 2026-09-07 | 10.40 | 10.25 | 10.40 | 10.23 | -0.68% | 2,744,200 | 28,275,572 | 1.33 |
| 2026-09-04 | 10.36 | 10.32 | 10.50 | 10.28 | -0.10% | 2,306,200 | 23,995,392 | 1.12 |
| 2026-09-03 | 10.49 | 10.33 | 10.57 | 10.28 | -1.15% | 1,958,200 | 20,379,262 | 0.95 |
| 2026-09-02 | 10.60 | 10.45 | 10.60 | 10.36 | -1.60% | 2,884,300 | 30,107,120 | 1.40 |
| 2026-09-01 | 10.51 | 10.62 | 10.66 | 10.49 | +0.57% | 3,504,100 | 37,094,368 | 1.70 |
| 2026-08-31 | 10.37 | 10.56 | 10.63 | 10.30 | +1.15% | 6,285,700 | 65,875,840 | 3.05 |
| 2026-08-28 | 10.31 | 10.44 | 10.47 | 10.22 | +1.26% | 3,715,000 | 38,613,256 | 1.80 |
| 2026-08-27 | 10.30 | 10.31 | 10.57 | 10.26 | -0.87% | 4,452,000 | 46,026,152 | 2.16 |
| 2026-08-26 | 10.55 | 10.40 | 10.55 | 9.94 | -1.89% | 7,085,300 | 73,164,360 | 3.43 |
需要全历史数据与程序化访问？
查看 上海雅仕 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=sh603329 获取全部历史日线。