华建集团
sh600629 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）
17.93
涨跌幅
+1.13%
成交量
27,582,500 股
成交额
498,933,568 元
换手率
2.40%
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 | 17.61 | 17.93 | 18.50 | 17.57 | +1.13% | 27,582,500 | 498,933,568 | 2.40 |
| 2026-10-13 | 17.56 | 17.73 | 17.96 | 17.32 | +0.28% | 25,298,500 | 446,264,160 | 2.20 |
| 2026-10-12 | 18.68 | 17.68 | 18.75 | 17.62 | -1.89% | 39,434,100 | 715,063,936 | 3.43 |
| 2026-10-09 | 16.38 | 18.02 | 18.02 | 16.08 | +10.01% | 35,447,000 | 616,352,448 | 3.08 |
| 2026-10-08 | 16.36 | 16.38 | 17.14 | 15.70 | +0.06% | 27,746,400 | 460,668,768 | 2.41 |
| 2026-09-30 | 16.65 | 16.37 | 16.68 | 16.07 | +0.12% | 18,208,200 | 298,570,208 | 1.58 |
| 2026-09-29 | 16.02 | 16.35 | 16.78 | 15.96 | +2.51% | 26,083,200 | 427,917,984 | 2.27 |
| 2026-09-28 | 16.13 | 15.95 | 16.35 | 15.52 | -2.45% | 17,785,900 | 284,608,416 | 1.55 |
| 2026-09-24 | 16.38 | 16.35 | 16.99 | 16.16 | +0.00% | 22,498,500 | 372,557,984 | 1.96 |
| 2026-09-23 | 16.79 | 16.35 | 16.79 | 16.23 | -2.68% | 17,711,200 | 291,103,424 | 1.54 |
| 2026-09-22 | 16.50 | 16.80 | 16.88 | 16.45 | +1.27% | 20,044,100 | 333,318,944 | 1.74 |
| 2026-09-21 | 16.20 | 16.59 | 16.75 | 16.20 | +2.03% | 21,381,700 | 351,204,384 | 1.86 |
| 2026-09-18 | 16.30 | 16.26 | 16.42 | 16.12 | +0.68% | 13,860,200 | 225,470,608 | 1.21 |
| 2026-09-17 | 16.11 | 16.15 | 16.50 | 15.88 | -0.74% | 18,846,400 | 305,056,224 | 1.64 |
| 2026-09-16 | 16.05 | 16.27 | 16.31 | 15.93 | +2.84% | 18,084,000 | 291,861,888 | 1.57 |
| 2026-09-15 | 16.17 | 15.82 | 16.35 | 15.76 | -2.10% | 15,518,900 | 248,619,536 | 1.35 |
| 2026-09-14 | 16.18 | 16.16 | 16.29 | 15.70 | -1.82% | 25,166,700 | 403,291,392 | 2.19 |
| 2026-09-11 | 18.01 | 16.46 | 18.03 | 16.43 | -8.71% | 40,257,200 | 680,436,096 | 3.50 |
| 2026-09-10 | 18.19 | 18.03 | 18.46 | 18.00 | -0.93% | 25,848,700 | 470,454,272 | 2.25 |
| 2026-09-09 | 17.56 | 18.20 | 18.29 | 17.50 | +3.70% | 37,052,700 | 667,229,120 | 3.22 |
| 2026-09-08 | 17.97 | 17.55 | 18.10 | 17.44 | -1.79% | 35,090,400 | 619,915,584 | 3.05 |
| 2026-09-07 | 18.43 | 17.87 | 18.79 | 17.50 | -2.72% | 60,496,800 | 1,091,111,552 | 5.26 |
| 2026-09-04 | 17.10 | 18.37 | 18.48 | 16.85 | +9.35% | 74,560,100 | 1,348,112,768 | 6.48 |
| 2026-09-03 | 16.30 | 16.80 | 16.99 | 16.26 | +3.77% | 37,539,400 | 627,462,528 | 3.26 |
| 2026-09-02 | 16.37 | 16.19 | 16.72 | 16.13 | -1.64% | 18,992,500 | 309,816,480 | 1.65 |
| 2026-09-01 | 16.30 | 16.46 | 16.88 | 16.21 | +0.80% | 22,707,500 | 375,354,464 | 1.97 |
| 2026-08-31 | 16.36 | 16.33 | 16.62 | 16.14 | -0.24% | 18,969,600 | 309,788,096 | 1.65 |
| 2026-08-28 | 16.30 | 16.37 | 16.65 | 16.07 | +0.86% | 24,408,100 | 401,384,096 | 2.12 |
| 2026-08-27 | 16.19 | 16.23 | 16.85 | 15.54 | +0.25% | 31,198,600 | 502,294,848 | 2.71 |
| 2026-08-26 | 16.22 | 16.19 | 17.03 | 16.18 | -0.18% | 22,220,600 | 366,846,048 | 1.93 |
需要全历史数据与程序化访问？
查看 华建集团 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=sh600629 获取全部历史日线。