上海沿浦
sh605128 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）
23.58
涨跌幅
-5.57%
成交量
4,736,500 股
成交额
114,338,976 元
换手率
1.51%
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 | 24.92 | 23.58 | 24.95 | 23.52 | -5.57% | 4,736,500 | 114,338,976 | 1.51 |
| 2026-10-13 | 24.83 | 24.97 | 25.49 | 24.26 | -0.44% | 4,329,700 | 107,268,496 | 1.38 |
| 2026-10-12 | 24.66 | 25.08 | 25.71 | 24.33 | +1.70% | 7,575,100 | 191,282,336 | 2.41 |
| 2026-10-09 | 24.80 | 24.66 | 24.99 | 24.17 | -0.48% | 4,412,200 | 108,010,000 | 1.41 |
| 2026-10-08 | 23.82 | 24.78 | 25.07 | 23.74 | +4.34% | 7,290,000 | 179,362,272 | 2.32 |
| 2026-09-30 | 23.62 | 23.75 | 23.89 | 23.35 | +0.55% | 2,216,300 | 52,289,724 | 0.71 |
| 2026-09-29 | 22.86 | 23.62 | 23.88 | 22.75 | +3.37% | 4,119,400 | 97,172,168 | 1.31 |
| 2026-09-28 | 23.66 | 22.85 | 23.88 | 22.80 | -3.22% | 2,919,400 | 67,437,248 | 0.93 |
| 2026-09-24 | 23.80 | 23.61 | 24.00 | 23.39 | -1.05% | 3,513,300 | 83,367,320 | 1.12 |
| 2026-09-23 | 23.00 | 23.86 | 24.38 | 22.74 | +4.24% | 7,665,900 | 183,094,688 | 2.44 |
| 2026-09-22 | 23.20 | 22.89 | 23.59 | 22.86 | -1.59% | 3,469,800 | 80,396,480 | 1.11 |
| 2026-09-21 | 22.69 | 23.26 | 23.35 | 22.68 | +2.51% | 4,231,700 | 97,493,848 | 1.35 |
| 2026-09-18 | 22.83 | 22.69 | 23.20 | 22.52 | +0.27% | 3,279,300 | 74,657,720 | 1.04 |
| 2026-09-17 | 23.10 | 22.63 | 23.49 | 22.40 | -2.33% | 4,729,300 | 108,273,296 | 1.51 |
| 2026-09-16 | 22.86 | 23.17 | 23.65 | 22.86 | +1.36% | 3,647,700 | 84,864,312 | 1.16 |
| 2026-09-15 | 23.12 | 22.86 | 23.26 | 22.86 | -1.04% | 2,320,200 | 53,495,728 | 0.74 |
| 2026-09-14 | 23.13 | 23.10 | 23.25 | 22.96 | -0.56% | 2,534,000 | 58,553,384 | 0.81 |
| 2026-09-11 | 23.69 | 23.23 | 23.82 | 23.10 | -1.98% | 4,682,300 | 109,519,152 | 1.49 |
| 2026-09-10 | 24.04 | 23.70 | 24.15 | 23.60 | -1.90% | 3,371,800 | 80,133,360 | 1.07 |
| 2026-09-09 | 24.79 | 24.16 | 24.99 | 24.13 | -2.78% | 5,030,000 | 122,960,320 | 1.60 |
| 2026-09-08 | 25.45 | 24.85 | 25.76 | 24.80 | -2.40% | 4,498,900 | 112,741,912 | 1.43 |
| 2026-09-07 | 25.59 | 25.46 | 25.79 | 25.10 | -0.04% | 3,362,400 | 85,466,144 | 1.07 |
| 2026-09-04 | 25.71 | 25.47 | 25.94 | 25.00 | -0.35% | 5,921,700 | 152,168,416 | 1.89 |
| 2026-09-03 | 25.31 | 25.56 | 25.75 | 25.21 | +1.11% | 5,127,100 | 130,877,744 | 1.63 |
| 2026-09-02 | 24.77 | 25.28 | 25.42 | 24.59 | +0.64% | 5,566,200 | 139,680,800 | 1.77 |
| 2026-09-01 | 24.36 | 25.12 | 25.49 | 23.92 | +5.46% | 8,735,900 | 219,244,880 | 2.78 |
| 2026-08-31 | 24.41 | 23.82 | 24.41 | 23.38 | -2.78% | 4,937,300 | 117,152,640 | 1.57 |
| 2026-08-28 | 23.40 | 24.50 | 24.73 | 23.30 | +4.30% | 6,267,300 | 151,757,376 | 2.00 |
| 2026-08-27 | 23.12 | 23.49 | 23.53 | 22.91 | +1.60% | 2,992,100 | 69,688,168 | 0.95 |
| 2026-08-26 | 23.23 | 23.12 | 23.80 | 22.88 | -0.47% | 3,054,500 | 71,053,320 | 0.97 |
需要全历史数据与程序化访问？
查看 上海沿浦 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=sh605128 获取全部历史日线。