西上海

sh605151 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）

17.73

涨跌幅

-2.69%

成交量

1,275,700 股

成交额

22,902,860 元

换手率

0.95%

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	18.22	17.73	18.42	17.66	-2.69%	1,275,700	22,902,860	0.95
2026-10-13	17.85	18.22	18.41	17.40	+0.72%	1,478,600	26,527,560	1.10
2026-10-12	18.46	18.09	18.47	17.90	-2.11%	1,028,500	18,671,628	0.76
2026-10-09	18.31	18.48	18.50	17.50	+0.33%	1,707,500	30,853,288	1.27
2026-10-08	18.66	18.42	18.85	18.23	-1.02%	1,638,600	30,348,450	1.22
2026-09-30	18.94	18.61	18.94	18.46	-0.91%	991,000	18,466,946	0.74
2026-09-29	18.63	18.78	18.92	18.51	+0.43%	1,028,000	19,314,268	0.76
2026-09-28	18.75	18.70	18.96	18.50	+0.00%	1,188,600	22,236,218	0.88
2026-09-24	18.70	18.70	18.90	18.37	+0.11%	1,004,400	18,839,244	0.75
2026-09-23	18.44	18.68	18.78	18.32	+1.36%	1,230,900	22,883,912	0.91
2026-09-22	18.52	18.43	18.64	18.23	-0.49%	1,242,900	22,917,602	0.92
2026-09-21	18.21	18.52	18.67	18.21	+1.70%	1,402,900	25,972,024	1.04
2026-09-18	18.23	18.21	18.50	18.13	-0.11%	1,306,000	23,885,856	0.97
2026-09-17	18.13	18.23	18.30	17.76	+0.39%	1,654,000	29,859,918	1.23
2026-09-16	17.88	18.16	18.16	17.65	+1.40%	1,179,000	21,185,520	0.88
2026-09-15	18.48	17.91	18.48	17.00	-3.14%	1,451,600	26,198,224	1.08
2026-09-14	18.17	18.49	19.19	18.06	+0.27%	1,844,700	33,964,856	1.37
2026-09-11	18.65	18.44	18.88	18.01	-2.43%	2,546,400	46,643,692	1.89
2026-09-10	19.98	18.90	20.19	18.83	-5.41%	3,719,900	71,197,944	2.76
2026-09-09	19.07	19.98	20.53	18.20	+4.77%	3,001,400	59,294,824	2.23
2026-09-08	19.10	19.07	19.13	18.82	+0.32%	1,042,800	19,809,200	0.78
2026-09-07	18.87	19.01	19.29	18.77	+0.69%	1,446,500	27,622,428	1.07
2026-09-04	19.13	18.88	19.28	18.77	-0.58%	1,080,600	20,608,046	0.80
2026-09-03	19.26	18.99	19.36	18.87	-1.61%	1,197,100	22,866,230	0.89
2026-09-02	19.27	19.30	19.36	18.84	+0.31%	1,514,800	28,892,880	1.13
2026-09-01	19.26	19.24	19.48	19.10	+0.10%	1,274,300	24,605,448	0.95
2026-08-31	19.11	19.22	19.38	18.96	-0.16%	1,265,300	24,361,076	0.94
2026-08-28	19.27	19.25	19.40	18.80	+0.68%	1,950,600	37,522,016	1.45
2026-08-27	18.92	19.12	19.44	18.92	-1.39%	1,458,600	27,957,298	1.08
2026-08-26	19.43	19.39	19.84	19.20	-0.21%	1,249,600	24,367,516	0.93

需要全历史数据与程序化访问？查看西上海日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605151 获取全部历史日线。