安徽建工
sh600502 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）
4.39
涨跌幅
+0.00%
成交量
37,616,500 股
成交额
165,630,496 元
换手率
2.19%
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 | 4.38 | 4.39 | 4.44 | 4.35 | +0.00% | 37,616,500 | 165,630,496 | 2.19 |
| 2026-10-13 | 4.32 | 4.39 | 4.44 | 4.32 | +2.09% | 62,835,600 | 276,170,208 | 3.66 |
| 2026-10-12 | 4.25 | 4.30 | 4.33 | 4.25 | +1.18% | 30,749,100 | 132,211,992 | 1.79 |
| 2026-10-09 | 4.24 | 4.25 | 4.28 | 4.22 | +0.24% | 33,419,600 | 142,100,352 | 1.95 |
| 2026-10-08 | 4.22 | 4.24 | 4.26 | 4.21 | +0.24% | 27,297,300 | 115,617,240 | 1.59 |
| 2026-09-30 | 4.17 | 4.23 | 4.24 | 4.14 | +1.68% | 29,326,700 | 123,159,960 | 1.71 |
| 2026-09-29 | 4.12 | 4.16 | 4.18 | 4.11 | +0.73% | 21,965,500 | 91,288,256 | 1.28 |
| 2026-09-28 | 4.16 | 4.13 | 4.19 | 4.10 | -0.72% | 22,839,100 | 94,260,984 | 1.33 |
| 2026-09-24 | 4.13 | 4.16 | 4.17 | 4.10 | +0.73% | 29,097,100 | 120,577,040 | 1.70 |
| 2026-09-23 | 4.13 | 4.13 | 4.19 | 4.11 | +0.00% | 31,831,200 | 132,117,408 | 1.85 |
| 2026-09-22 | 4.14 | 4.13 | 4.16 | 4.12 | -0.24% | 29,617,400 | 122,442,304 | 1.73 |
| 2026-09-21 | 4.18 | 4.14 | 4.19 | 4.08 | -3.04% | 65,787,000 | 271,220,224 | 3.83 |
| 2026-09-18 | 4.28 | 4.27 | 4.30 | 4.25 | +0.23% | 24,501,900 | 104,675,056 | 1.43 |
| 2026-09-17 | 4.28 | 4.26 | 4.29 | 4.25 | -0.93% | 24,236,100 | 103,410,392 | 1.41 |
| 2026-09-16 | 4.32 | 4.30 | 4.34 | 4.27 | -0.69% | 28,860,900 | 124,291,152 | 1.68 |
| 2026-09-15 | 4.42 | 4.33 | 4.43 | 4.31 | -2.04% | 35,697,600 | 155,574,752 | 2.08 |
| 2026-09-14 | 4.40 | 4.42 | 4.46 | 4.39 | +0.23% | 19,259,100 | 85,228,112 | 1.12 |
| 2026-09-11 | 4.47 | 4.41 | 4.48 | 4.38 | -1.56% | 27,525,500 | 121,212,016 | 1.60 |
| 2026-09-10 | 4.47 | 4.48 | 4.49 | 4.43 | +0.00% | 17,954,300 | 80,254,648 | 1.05 |
| 2026-09-09 | 4.46 | 4.48 | 4.49 | 4.43 | +0.45% | 18,121,600 | 80,923,192 | 1.06 |
| 2026-09-08 | 4.41 | 4.46 | 4.47 | 4.39 | +1.36% | 30,454,500 | 135,233,312 | 1.77 |
| 2026-09-07 | 4.47 | 4.40 | 4.48 | 4.39 | -1.35% | 32,289,000 | 142,520,032 | 1.88 |
| 2026-09-04 | 4.45 | 4.46 | 4.51 | 4.44 | +0.22% | 26,688,600 | 119,563,904 | 1.55 |
| 2026-09-03 | 4.41 | 4.45 | 4.46 | 4.41 | +0.91% | 26,814,800 | 119,114,360 | 1.56 |
| 2026-09-02 | 4.46 | 4.41 | 4.47 | 4.38 | -1.78% | 37,764,200 | 166,588,288 | 2.20 |
| 2026-09-01 | 4.46 | 4.49 | 4.50 | 4.43 | +0.67% | 34,314,500 | 153,392,512 | 2.00 |
| 2026-08-31 | 4.58 | 4.46 | 4.63 | 4.43 | -3.67% | 44,575,200 | 199,532,944 | 2.60 |
| 2026-08-28 | 4.59 | 4.63 | 4.65 | 4.57 | +0.43% | 20,054,100 | 92,553,808 | 1.17 |
| 2026-08-27 | 4.59 | 4.61 | 4.62 | 4.50 | +0.00% | 26,746,000 | 122,212,784 | 1.56 |
| 2026-08-26 | 4.56 | 4.61 | 4.64 | 4.53 | +1.10% | 24,216,900 | 111,445,272 | 1.41 |
需要全历史数据与程序化访问？
查看 安徽建工 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=sh600502 获取全部历史日线。