盛美上海
sh688082 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）
260.86
涨跌幅
-2.66%
成交量
2,872,400 股
成交额
768,234,752 元
换手率
0.60%
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 | 264.85 | 260.86 | 274.00 | 259.71 | -2.66% | 2,872,400 | 768,234,752 | 0.60 |
| 2026-10-13 | 256.12 | 267.98 | 270.00 | 253.00 | +1.47% | 3,629,500 | 950,332,032 | 0.75 |
| 2026-10-12 | 263.68 | 264.09 | 275.99 | 258.02 | -0.70% | 3,459,700 | 929,924,160 | 0.72 |
| 2026-10-09 | 273.11 | 265.96 | 273.11 | 256.20 | -2.66% | 5,332,200 | 1,409,406,080 | 1.11 |
| 2026-10-08 | 289.96 | 273.22 | 291.99 | 270.21 | -7.16% | 5,289,100 | 1,473,495,168 | 1.10 |
| 2026-09-30 | 300.20 | 294.28 | 303.00 | 283.00 | -3.02% | 6,466,900 | 1,897,718,272 | 1.34 |
| 2026-09-29 | 288.99 | 303.44 | 309.60 | 288.00 | +6.09% | 7,133,100 | 2,133,827,328 | 1.48 |
| 2026-09-28 | 300.90 | 286.01 | 309.50 | 285.00 | -5.95% | 6,099,200 | 1,798,233,600 | 1.26 |
| 2026-09-24 | 291.00 | 304.11 | 315.80 | 288.21 | +4.39% | 7,530,100 | 2,297,156,096 | 1.56 |
| 2026-09-23 | 289.00 | 291.33 | 293.78 | 285.55 | +0.94% | 2,890,800 | 839,837,376 | 0.60 |
| 2026-09-22 | 298.10 | 288.61 | 299.87 | 286.10 | -1.67% | 4,126,300 | 1,209,031,680 | 0.86 |
| 2026-09-21 | 296.50 | 293.50 | 300.74 | 289.56 | +0.25% | 4,389,800 | 1,285,741,952 | 0.91 |
| 2026-09-18 | 288.00 | 292.77 | 298.00 | 284.68 | +3.65% | 5,765,100 | 1,682,862,848 | 1.20 |
| 2026-09-17 | 284.88 | 282.45 | 289.79 | 280.50 | -1.30% | 3,848,900 | 1,097,383,808 | 0.80 |
| 2026-09-16 | 279.17 | 286.18 | 291.41 | 275.84 | +3.25% | 5,011,800 | 1,424,648,960 | 1.04 |
| 2026-09-15 | 269.03 | 277.17 | 287.48 | 265.10 | +2.48% | 4,330,900 | 1,199,954,944 | 0.90 |
| 2026-09-14 | 270.00 | 270.45 | 274.96 | 266.19 | -1.50% | 2,551,600 | 689,642,496 | 0.53 |
| 2026-09-11 | 273.50 | 274.58 | 277.75 | 263.08 | -1.17% | 3,436,700 | 931,316,864 | 0.71 |
| 2026-09-10 | 275.00 | 277.84 | 283.95 | 272.50 | +0.47% | 2,370,300 | 660,033,792 | 0.49 |
| 2026-09-09 | 283.15 | 276.53 | 284.48 | 275.67 | -1.53% | 2,718,700 | 758,102,208 | 0.56 |
| 2026-09-08 | 281.05 | 280.84 | 285.50 | 275.71 | -0.20% | 3,002,600 | 843,324,608 | 0.62 |
| 2026-09-07 | 275.00 | 281.40 | 282.08 | 272.98 | +4.15% | 3,424,200 | 954,063,680 | 0.71 |
| 2026-09-04 | 285.05 | 270.20 | 285.05 | 268.01 | -4.05% | 4,138,900 | 1,137,904,896 | 0.86 |
| 2026-09-03 | 286.77 | 281.61 | 287.60 | 279.00 | -0.54% | 2,530,400 | 716,182,400 | 0.52 |
| 2026-09-02 | 281.98 | 283.14 | 287.98 | 278.00 | -0.59% | 3,790,600 | 1,074,170,880 | 0.79 |
| 2026-09-01 | 303.00 | 284.81 | 306.10 | 283.13 | -5.60% | 3,940,700 | 1,152,628,736 | 0.82 |
| 2026-08-31 | 285.00 | 301.70 | 304.36 | 283.90 | +1.87% | 4,555,800 | 1,343,646,720 | 0.94 |
| 2026-08-28 | 303.07 | 296.16 | 307.00 | 295.02 | -3.53% | 4,426,600 | 1,328,013,440 | 0.92 |
| 2026-08-27 | 299.26 | 307.01 | 309.07 | 290.13 | +4.25% | 5,511,000 | 1,657,702,144 | 1.14 |
| 2026-08-26 | 292.00 | 294.50 | 302.87 | 288.00 | +0.73% | 3,691,400 | 1,089,700,864 | 0.77 |
需要全历史数据与程序化访问？
查看 盛美上海 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=sh688082 获取全部历史日线。