陕建股份

sh600248 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）

2.89

涨跌幅

+0.35%

成交量

13,904,700 股

成交额

40,242,944 元

换手率

0.38%

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	2.88	2.89	2.92	2.87	+0.35%	13,904,700	40,242,944	0.38
2026-10-13	2.88	2.88	2.91	2.87	-0.35%	15,187,700	43,885,904	0.41
2026-10-12	2.89	2.89	2.92	2.88	+0.00%	12,614,900	36,550,792	0.34
2026-10-09	2.88	2.89	2.92	2.87	+0.70%	17,013,200	49,232,120	0.46
2026-10-08	2.87	2.87	2.92	2.86	-0.69%	15,616,500	45,145,896	0.42
2026-09-30	2.83	2.89	2.90	2.80	+2.48%	17,975,300	51,323,536	0.49
2026-09-29	2.79	2.82	2.85	2.78	+1.08%	13,883,900	39,250,228	0.37
2026-09-28	2.82	2.79	2.83	2.76	-0.71%	13,587,000	37,888,388	0.37
2026-09-24	2.83	2.81	2.87	2.80	-0.71%	15,173,100	42,962,364	0.41
2026-09-23	2.86	2.83	2.91	2.83	-1.05%	17,550,800	50,387,252	0.47
2026-09-22	2.89	2.86	2.90	2.85	-0.69%	15,010,200	43,063,592	0.41
2026-09-21	2.84	2.88	2.90	2.82	+1.05%	16,889,700	48,332,964	0.46
2026-09-18	2.83	2.85	2.88	2.82	+1.06%	15,130,500	43,116,212	0.41
2026-09-17	2.81	2.82	2.84	2.79	-0.35%	13,216,600	37,144,664	0.36
2026-09-16	2.83	2.83	2.84	2.79	-0.35%	15,844,000	44,553,600	0.43
2026-09-15	2.88	2.84	2.89	2.83	-1.39%	11,765,000	33,494,492	0.32
2026-09-14	2.86	2.88	2.89	2.85	+0.35%	11,294,000	32,443,240	0.30
2026-09-11	2.95	2.87	2.95	2.86	-2.38%	19,492,100	56,156,636	0.53
2026-09-10	2.95	2.94	2.96	2.92	-0.34%	14,492,200	42,611,488	0.39
2026-09-09	2.95	2.95	2.97	2.92	+0.00%	20,509,800	60,513,488	0.55
2026-09-08	2.90	2.95	2.97	2.89	+1.72%	27,825,900	82,016,880	0.75
2026-09-07	2.91	2.90	2.92	2.89	+0.00%	15,003,400	43,600,064	0.40
2026-09-04	2.88	2.90	2.93	2.87	+1.40%	18,430,200	53,573,932	0.50
2026-09-03	2.91	2.86	2.93	2.85	-1.38%	20,306,900	58,747,132	0.55
2026-09-02	2.94	2.90	2.94	2.88	-1.36%	19,400,300	56,199,564	0.52
2026-09-01	2.90	2.94	2.95	2.89	+1.38%	19,127,200	56,083,412	0.52
2026-08-31	2.95	2.90	2.98	2.90	-1.69%	19,356,500	56,490,940	0.52
2026-08-28	2.90	2.95	2.97	2.87	+2.08%	22,375,400	65,563,352	0.60
2026-08-27	2.92	2.89	2.93	2.86	-1.37%	18,415,400	53,150,800	0.50
2026-08-26	2.92	2.93	2.97	2.91	+0.34%	15,313,400	45,026,928	0.41

需要全历史数据与程序化访问？查看陕建股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600248 获取全部历史日线。