栖霞建设

sh600533 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）

2.20

涨跌幅

-2.22%

成交量

15,060,400 股

成交额

33,565,236 元

换手率

1.43%

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	2.25	2.20	2.28	2.19	-2.22%	15,060,400	33,565,236	1.43
2026-10-13	2.23	2.25	2.26	2.15	+0.90%	17,060,000	37,696,348	1.62
2026-10-12	2.27	2.23	2.28	2.19	-1.76%	14,723,000	32,833,024	1.40
2026-10-09	2.24	2.27	2.30	2.18	+1.34%	20,289,300	45,367,020	1.93
2026-10-08	2.28	2.24	2.30	2.22	-2.18%	17,660,200	39,908,540	1.68
2026-09-30	2.29	2.29	2.31	2.16	+0.00%	26,278,800	58,632,056	2.50
2026-09-29	2.22	2.29	2.29	2.22	+2.69%	18,766,000	42,645,176	1.79
2026-09-28	2.21	2.23	2.24	2.18	+1.36%	15,979,500	35,322,364	1.52
2026-09-24	2.24	2.20	2.25	2.18	-1.35%	14,870,800	32,805,348	1.42
2026-09-23	2.26	2.23	2.31	2.23	-1.33%	18,739,600	42,496,224	1.78
2026-09-22	2.28	2.26	2.29	2.19	-0.44%	21,160,200	47,398,712	2.02
2026-09-21	2.20	2.27	2.29	2.16	+3.18%	19,149,200	42,629,612	1.82
2026-09-18	2.22	2.20	2.23	2.16	-0.45%	16,180,000	35,382,536	1.54
2026-09-17	2.18	2.21	2.22	2.14	+1.84%	15,090,000	32,984,984	1.44
2026-09-16	2.12	2.17	2.19	2.10	+1.40%	13,618,000	29,314,108	1.30
2026-09-15	2.22	2.14	2.22	2.12	-3.60%	13,854,600	29,840,872	1.32
2026-09-14	2.17	2.22	2.24	2.16	+0.91%	15,199,400	33,675,200	1.45
2026-09-11	2.27	2.20	2.27	2.16	-3.08%	16,908,400	37,143,560	1.61
2026-09-10	2.28	2.27	2.31	2.24	-0.87%	13,243,200	30,177,680	1.26
2026-09-09	2.30	2.29	2.32	2.27	-0.87%	13,407,000	30,716,344	1.28
2026-09-08	2.25	2.31	2.34	2.25	+2.21%	18,045,500	41,692,040	1.72
2026-09-07	2.25	2.26	2.29	2.23	+0.44%	13,858,300	31,319,412	1.32
2026-09-04	2.24	2.25	2.31	2.22	+0.90%	25,470,700	58,127,928	2.43
2026-09-03	2.26	2.23	2.28	2.22	-1.76%	23,110,800	51,944,832	2.20
2026-09-02	2.27	2.27	2.29	2.17	-0.44%	34,576,900	77,083,480	3.29
2026-09-01	2.21	2.28	2.39	2.19	+4.11%	49,570,300	113,893,712	4.72
2026-08-31	2.30	2.19	2.32	2.19	-1.79%	27,352,800	61,091,896	2.60
2026-08-28	2.23	2.23	2.25	2.19	+1.36%	21,484,800	47,582,084	2.05
2026-08-27	2.20	2.20	2.23	2.18	-0.45%	15,808,500	34,845,316	1.51
2026-08-26	2.18	2.21	2.25	2.18	+0.45%	12,535,200	27,905,352	1.19

需要全历史数据与程序化访问？查看栖霞建设日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600533 获取全部历史日线。