腾达建设

sh600512 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）

2.08

涨跌幅

-0.95%

成交量

24,698,300 股

成交额

51,760,008 元

换手率

1.56%

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	2.10	2.08	2.12	2.07	-0.95%	24,698,300	51,760,008	1.56
2026-10-13	2.08	2.10	2.11	2.05	+0.96%	24,186,200	50,303,656	1.52
2026-10-12	2.10	2.08	2.11	2.07	-1.42%	19,197,400	40,134,660	1.21
2026-10-09	2.07	2.11	2.11	2.05	+1.44%	24,791,200	51,569,776	1.56
2026-10-08	2.09	2.08	2.11	2.06	-0.48%	26,907,300	56,116,048	1.70
2026-09-30	2.09	2.09	2.10	2.05	+0.00%	25,304,400	52,503,440	1.59
2026-09-29	2.05	2.09	2.10	2.04	+1.95%	24,869,600	51,803,240	1.57
2026-09-28	2.06	2.05	2.07	2.03	+0.00%	18,758,800	38,432,232	1.18
2026-09-24	2.06	2.05	2.08	2.04	-0.49%	19,712,400	40,446,200	1.24
2026-09-23	2.08	2.06	2.11	2.05	-0.48%	25,451,600	52,834,840	1.60
2026-09-22	2.09	2.07	2.11	2.05	-0.96%	26,820,000	55,575,352	1.69
2026-09-21	2.07	2.09	2.11	2.05	+1.46%	24,193,200	50,439,864	1.52
2026-09-18	2.07	2.06	2.09	2.05	-0.48%	21,722,900	44,920,744	1.37
2026-09-17	2.05	2.07	2.08	2.03	+0.49%	22,684,000	46,660,356	1.43
2026-09-16	2.02	2.06	2.07	2.01	+1.48%	17,526,300	35,810,828	1.10
2026-09-15	2.07	2.03	2.08	2.02	-2.40%	19,254,400	39,394,552	1.21
2026-09-14	2.07	2.08	2.10	2.06	+0.00%	15,974,700	33,217,380	1.01
2026-09-11	2.12	2.08	2.12	2.05	-1.89%	26,695,000	55,494,256	1.68
2026-09-10	2.13	2.12	2.15	2.11	-0.47%	22,378,100	47,602,376	1.41
2026-09-09	2.13	2.13	2.15	2.11	-0.47%	17,900,500	38,173,668	1.13
2026-09-08	2.10	2.14	2.15	2.09	+1.90%	29,103,200	62,027,412	1.83
2026-09-07	2.09	2.10	2.11	2.07	+0.96%	22,415,500	46,890,440	1.41
2026-09-04	2.05	2.08	2.11	2.05	+1.46%	32,507,600	67,875,560	2.05
2026-09-03	2.06	2.05	2.08	2.04	+0.00%	21,098,600	43,482,544	1.33
2026-09-02	2.08	2.05	2.10	2.05	-1.91%	21,044,000	43,366,728	1.33
2026-09-01	2.06	2.09	2.10	2.05	+0.97%	26,484,700	55,328,892	1.67
2026-08-31	2.10	2.07	2.11	2.06	-1.43%	23,652,800	49,148,392	1.49
2026-08-28	2.05	2.10	2.10	2.05	+1.94%	27,086,600	56,417,552	1.71
2026-08-27	2.07	2.06	2.07	2.04	-0.48%	22,249,900	45,785,232	1.40
2026-08-26	2.05	2.07	2.09	2.04	+1.47%	32,156,600	66,728,380	2.03

需要全历史数据与程序化访问？查看腾达建设日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600512 获取全部历史日线。