上海港湾

sh605598 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）

22.72

涨跌幅

-2.57%

成交量

2,065,300 股

成交额

47,508,428 元

换手率

0.86%

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	23.14	22.72	23.33	22.70	-2.57%	2,065,300	47,508,428	0.86
2026-10-13	23.10	23.32	23.50	22.22	+0.95%	2,729,900	62,254,928	1.13
2026-10-12	23.48	23.10	23.76	23.02	-1.62%	2,058,000	47,872,156	0.85
2026-10-09	23.86	23.48	23.94	22.58	-1.59%	2,884,500	66,887,448	1.20
2026-10-08	23.81	23.86	24.94	23.67	+0.80%	3,087,400	74,885,432	1.28
2026-09-30	24.22	23.67	24.33	23.57	-0.13%	1,635,300	39,068,540	0.68
2026-09-29	23.36	23.70	23.86	23.36	+0.38%	1,597,600	37,861,672	0.66
2026-09-28	24.57	23.61	24.65	23.33	-3.87%	2,724,200	64,645,564	1.13
2026-09-24	24.64	24.56	25.18	24.45	-0.57%	2,162,700	53,573,084	0.90
2026-09-23	25.30	24.70	25.30	24.70	-1.36%	1,710,900	42,505,616	0.71
2026-09-22	25.45	25.04	25.75	24.98	-1.30%	2,263,300	57,321,948	0.94
2026-09-21	25.01	25.37	25.52	24.91	+1.44%	2,321,300	58,706,616	0.96
2026-09-18	24.43	25.01	25.20	24.38	+3.13%	2,454,500	61,326,996	1.02
2026-09-17	24.70	24.25	24.88	24.10	-2.06%	2,039,400	49,614,860	0.85
2026-09-16	24.55	24.76	24.98	24.20	+1.77%	1,825,300	45,010,288	0.76
2026-09-15	24.18	24.33	24.73	24.03	+0.21%	2,370,000	57,959,232	0.98
2026-09-14	24.57	24.28	24.77	24.22	-1.74%	2,283,500	55,816,760	0.95
2026-09-11	25.28	24.71	25.35	24.22	-2.37%	2,520,600	62,149,608	1.05
2026-09-10	25.70	25.31	25.80	25.07	-1.59%	1,736,700	44,058,520	0.72
2026-09-09	25.68	25.72	26.05	25.60	+0.12%	2,314,400	59,711,176	0.96
2026-09-08	25.62	25.69	26.15	25.51	+0.35%	2,669,000	68,934,824	1.11
2026-09-07	26.19	25.60	26.29	25.50	-2.40%	2,979,300	76,524,384	1.24
2026-09-04	26.66	26.23	26.76	26.01	+0.65%	2,463,600	65,044,528	1.02
2026-09-03	26.99	26.06	26.99	25.93	-2.21%	2,283,300	60,067,760	0.95
2026-09-02	26.35	26.65	27.05	26.01	+0.72%	2,531,000	67,280,096	1.05
2026-09-01	26.63	26.46	26.87	26.15	-0.64%	2,560,600	67,844,544	1.06
2026-08-31	26.99	26.63	27.00	26.37	-1.66%	3,074,700	81,833,872	1.28
2026-08-28	27.08	27.08	27.59	27.03	+0.00%	2,009,800	54,844,828	0.83
2026-08-27	26.71	27.08	27.25	26.71	+0.45%	2,265,600	61,275,224	0.94
2026-08-26	26.99	26.96	27.26	26.68	+0.60%	3,025,600	81,498,280	1.26

需要全历史数据与程序化访问？查看上海港湾日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605598 获取全部历史日线。