上海钢联

sz300226 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）

17.25

涨跌幅

+0.41%

成交量

8,943,900 股

成交额

154,171,856 元

换手率

2.43%

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	17.08	17.25	17.46	16.90	+0.41%	8,943,900	154,171,856	2.43
2026-10-13	17.16	17.18	17.45	16.86	-1.21%	7,848,000	134,572,784	2.13
2026-10-12	17.50	17.39	17.58	17.16	-1.53%	7,141,400	123,771,416	1.94
2026-10-09	16.82	17.66	17.87	16.28	+5.69%	12,396,100	211,890,864	3.37
2026-10-08	16.75	16.71	17.18	16.59	+0.12%	7,698,200	130,059,696	2.09
2026-09-30	16.95	16.69	17.05	16.58	-1.94%	6,655,500	111,254,304	1.81
2026-09-29	16.80	17.02	17.19	16.80	+1.19%	4,436,000	75,460,864	1.21
2026-09-28	17.40	16.82	17.43	16.81	-2.94%	6,036,900	102,396,864	1.64
2026-09-24	17.80	17.33	18.00	17.32	-3.40%	7,381,100	129,476,408	2.01
2026-09-23	17.61	17.94	18.17	17.56	+1.30%	14,741,900	263,026,912	4.01
2026-09-22	17.19	17.71	18.09	17.06	+2.67%	15,855,300	276,751,136	4.31
2026-09-21	16.66	17.25	17.34	16.60	+3.92%	10,079,300	171,519,216	2.74
2026-09-18	16.84	16.60	16.99	16.52	+0.55%	7,396,700	123,481,592	2.01
2026-09-17	16.40	16.51	16.67	16.30	+0.24%	5,514,700	91,027,216	1.50
2026-09-16	16.31	16.47	16.52	16.02	+0.24%	5,075,600	82,728,176	1.38
2026-09-15	16.40	16.43	16.66	16.30	+0.37%	4,518,600	74,455,304	1.23
2026-09-14	16.36	16.37	16.57	16.21	+0.31%	3,401,100	55,708,520	0.93
2026-09-11	16.60	16.32	16.65	16.16	-2.45%	6,209,200	101,286,816	1.69
2026-09-10	16.89	16.73	16.97	16.65	-0.95%	4,720,700	79,350,176	1.28
2026-09-09	17.28	16.89	17.28	16.84	-2.82%	8,608,400	146,068,624	2.34
2026-09-08	17.20	17.38	17.65	16.94	+1.64%	10,434,500	181,853,440	2.84
2026-09-07	17.39	17.10	17.39	16.94	-0.52%	7,126,600	121,784,152	1.94
2026-09-04	16.94	17.19	17.69	16.88	+2.69%	14,080,600	244,122,064	3.83
2026-09-03	17.05	16.74	17.19	16.66	-1.12%	6,773,500	114,397,488	1.84
2026-09-02	17.06	16.93	17.19	16.80	-1.86%	5,724,400	97,077,024	1.56
2026-09-01	17.11	17.25	17.35	17.01	+1.11%	10,026,400	172,479,472	2.73
2026-08-31	16.60	17.06	17.14	16.54	+1.67%	9,960,300	168,556,432	2.71
2026-08-28	16.71	16.78	17.05	16.67	+0.42%	10,005,500	169,049,712	2.72
2026-08-27	16.70	16.71	16.83	16.60	-0.36%	6,286,500	104,873,808	1.71
2026-08-26	16.72	16.77	16.96	16.67	-0.59%	7,361,300	123,556,856	2.00

需要全历史数据与程序化访问？查看上海钢联日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300226 获取全部历史日线。