城建发展
sh600266 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）
4.19
涨跌幅
-0.95%
成交量
21,918,900 股
成交额
92,197,352 元
换手率
1.06%
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 | 4.21 | 4.19 | 4.27 | 4.16 | -0.95% | 21,918,900 | 92,197,352 | 1.06 |
| 2026-10-13 | 4.30 | 4.23 | 4.33 | 4.18 | -1.86% | 33,491,100 | 141,627,248 | 1.61 |
| 2026-10-12 | 4.42 | 4.31 | 4.45 | 4.30 | -3.15% | 33,503,800 | 145,396,992 | 1.61 |
| 2026-10-09 | 4.38 | 4.45 | 4.50 | 4.31 | +2.30% | 57,934,800 | 255,144,032 | 2.79 |
| 2026-10-08 | 4.34 | 4.35 | 4.43 | 4.31 | -1.58% | 45,964,600 | 200,735,264 | 2.21 |
| 2026-09-30 | 4.42 | 4.42 | 4.46 | 4.16 | -1.34% | 89,503,000 | 383,722,816 | 4.31 |
| 2026-09-29 | 4.32 | 4.48 | 4.50 | 4.31 | +5.16% | 79,762,500 | 352,911,776 | 3.84 |
| 2026-09-28 | 4.28 | 4.26 | 4.30 | 4.21 | -0.23% | 29,663,900 | 125,992,264 | 1.43 |
| 2026-09-24 | 4.38 | 4.27 | 4.42 | 4.26 | -3.17% | 41,871,900 | 180,539,840 | 2.02 |
| 2026-09-23 | 4.47 | 4.41 | 4.56 | 4.40 | -1.34% | 52,588,300 | 235,455,808 | 2.53 |
| 2026-09-22 | 4.33 | 4.47 | 4.52 | 4.31 | +2.29% | 79,773,700 | 354,982,144 | 3.84 |
| 2026-09-21 | 4.17 | 4.37 | 4.42 | 4.11 | +4.55% | 72,774,000 | 313,556,160 | 3.51 |
| 2026-09-18 | 4.07 | 4.18 | 4.21 | 4.06 | +2.45% | 36,711,900 | 151,988,896 | 1.77 |
| 2026-09-17 | 4.02 | 4.08 | 4.11 | 4.02 | +0.49% | 23,806,300 | 96,674,680 | 1.15 |
| 2026-09-16 | 4.07 | 4.06 | 4.08 | 4.00 | +0.00% | 17,268,300 | 69,703,312 | 0.83 |
| 2026-09-15 | 4.12 | 4.06 | 4.13 | 4.05 | -1.46% | 15,530,300 | 63,225,416 | 0.75 |
| 2026-09-14 | 4.11 | 4.12 | 4.16 | 4.07 | -0.72% | 16,472,400 | 67,753,184 | 0.79 |
| 2026-09-11 | 4.29 | 4.15 | 4.29 | 4.10 | -4.16% | 39,741,000 | 165,329,200 | 1.91 |
| 2026-09-10 | 4.29 | 4.33 | 4.38 | 4.21 | +0.70% | 27,948,100 | 120,155,568 | 1.35 |
| 2026-09-09 | 4.36 | 4.30 | 4.37 | 4.27 | -1.83% | 30,926,900 | 133,235,408 | 1.49 |
| 2026-09-08 | 4.25 | 4.38 | 4.47 | 4.24 | +3.06% | 47,823,500 | 208,690,016 | 2.30 |
| 2026-09-07 | 4.27 | 4.25 | 4.30 | 4.23 | -1.16% | 26,452,000 | 112,683,064 | 1.27 |
| 2026-09-04 | 4.23 | 4.30 | 4.37 | 4.20 | +1.65% | 48,209,200 | 208,220,160 | 2.32 |
| 2026-09-03 | 4.16 | 4.23 | 4.30 | 4.15 | +0.95% | 34,903,800 | 147,579,072 | 1.68 |
| 2026-09-02 | 4.23 | 4.19 | 4.26 | 4.10 | -1.41% | 33,036,600 | 137,410,336 | 1.59 |
| 2026-09-01 | 4.17 | 4.25 | 4.29 | 4.17 | +0.71% | 33,728,400 | 142,812,656 | 1.62 |
| 2026-08-31 | 4.50 | 4.22 | 4.55 | 4.20 | -1.17% | 64,332,300 | 277,508,160 | 3.10 |
| 2026-08-28 | 4.13 | 4.27 | 4.30 | 4.12 | +3.39% | 40,422,700 | 170,951,040 | 1.95 |
| 2026-08-27 | 4.14 | 4.13 | 4.17 | 4.10 | -0.72% | 22,764,600 | 94,104,280 | 1.10 |
| 2026-08-26 | 4.11 | 4.16 | 4.20 | 4.09 | +1.22% | 23,329,200 | 97,130,544 | 1.12 |
需要全历史数据与程序化访问？
查看 城建发展 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=sh600266 获取全部历史日线。