建发股份
sh600153 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）
9.02
涨跌幅
+0.22%
成交量
13,434,300 股
成交额
121,122,888 元
换手率
0.46%
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 | 8.98 | 9.02 | 9.09 | 8.97 | +0.22% | 13,434,300 | 121,122,888 | 0.46 |
| 2026-10-13 | 9.10 | 9.00 | 9.17 | 8.99 | -0.99% | 18,138,200 | 164,117,376 | 0.63 |
| 2026-10-12 | 9.06 | 9.09 | 9.15 | 9.03 | +0.89% | 25,375,400 | 230,701,600 | 0.88 |
| 2026-10-09 | 8.99 | 9.01 | 9.13 | 8.95 | +0.56% | 32,695,100 | 296,113,472 | 1.13 |
| 2026-10-08 | 8.78 | 8.96 | 9.00 | 8.76 | +1.59% | 31,073,000 | 277,370,304 | 1.07 |
| 2026-09-30 | 8.60 | 8.82 | 8.86 | 8.39 | +1.97% | 34,742,500 | 301,753,760 | 1.20 |
| 2026-09-29 | 8.46 | 8.65 | 8.70 | 8.45 | +2.25% | 26,300,100 | 226,845,872 | 0.91 |
| 2026-09-28 | 8.43 | 8.46 | 8.50 | 8.34 | +0.36% | 14,887,300 | 125,270,528 | 0.51 |
| 2026-09-24 | 8.64 | 8.43 | 8.70 | 8.36 | -2.77% | 20,650,900 | 175,143,808 | 0.71 |
| 2026-09-23 | 8.57 | 8.67 | 8.80 | 8.55 | +1.05% | 19,672,000 | 171,298,480 | 0.68 |
| 2026-09-22 | 8.45 | 8.58 | 8.63 | 8.44 | +0.94% | 19,072,900 | 162,999,680 | 0.66 |
| 2026-09-21 | 8.33 | 8.50 | 8.55 | 8.21 | +1.55% | 26,476,700 | 221,947,952 | 0.91 |
| 2026-09-18 | 8.23 | 8.37 | 8.39 | 8.20 | +1.70% | 18,229,500 | 151,292,592 | 0.63 |
| 2026-09-17 | 8.22 | 8.23 | 8.28 | 8.17 | -0.12% | 11,643,100 | 95,661,968 | 0.40 |
| 2026-09-16 | 8.39 | 8.24 | 8.39 | 8.15 | -1.20% | 17,624,800 | 144,884,336 | 0.61 |
| 2026-09-15 | 8.41 | 8.34 | 8.43 | 8.31 | -0.95% | 10,623,100 | 88,680,608 | 0.37 |
| 2026-09-14 | 8.48 | 8.42 | 8.53 | 8.35 | -0.82% | 13,179,900 | 110,723,104 | 0.45 |
| 2026-09-11 | 8.52 | 8.49 | 8.55 | 8.34 | -0.35% | 19,759,000 | 167,192,608 | 0.68 |
| 2026-09-10 | 8.40 | 8.52 | 8.56 | 8.30 | +1.19% | 21,376,900 | 180,385,776 | 0.74 |
| 2026-09-09 | 8.42 | 8.42 | 8.47 | 8.32 | +0.00% | 11,866,800 | 99,872,696 | 0.41 |
| 2026-09-08 | 8.34 | 8.42 | 8.45 | 8.31 | +0.96% | 13,621,300 | 114,626,440 | 0.47 |
| 2026-09-07 | 8.47 | 8.34 | 8.53 | 8.29 | -1.53% | 23,716,900 | 198,946,000 | 0.82 |
| 2026-09-04 | 8.20 | 8.47 | 8.51 | 8.18 | +3.17% | 41,743,100 | 351,583,808 | 1.44 |
| 2026-09-03 | 8.13 | 8.21 | 8.37 | 8.12 | +1.23% | 32,268,000 | 265,365,216 | 1.11 |
| 2026-09-02 | 8.15 | 8.11 | 8.21 | 8.02 | -0.37% | 26,747,600 | 216,154,720 | 0.92 |
| 2026-09-01 | 8.21 | 8.14 | 8.26 | 7.92 | -1.21% | 36,749,600 | 299,680,864 | 1.27 |
| 2026-08-31 | 8.84 | 8.24 | 8.96 | 8.16 | -5.94% | 87,977,400 | 737,719,424 | 3.03 |
| 2026-08-28 | 9.01 | 8.76 | 9.15 | 8.68 | -2.99% | 44,036,900 | 389,843,776 | 1.52 |
| 2026-08-27 | 9.01 | 9.03 | 9.10 | 8.92 | -0.44% | 14,949,100 | 134,629,520 | 0.52 |
| 2026-08-26 | 8.76 | 9.07 | 9.10 | 8.72 | +3.30% | 24,174,500 | 216,377,200 | 0.83 |
需要全历史数据与程序化访问？
查看 建发股份 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=sh600153 获取全部历史日线。