爱建集团
sh600643 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）
4.10
涨跌幅
-0.24%
成交量
9,580,200 股
成交额
39,282,072 元
换手率
0.60%
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 | 4.09 | 4.10 | 4.13 | 4.07 | -0.24% | 9,580,200 | 39,282,072 | 0.60 |
| 2026-10-13 | 4.09 | 4.11 | 4.15 | 4.05 | +0.24% | 14,640,900 | 60,081,104 | 0.92 |
| 2026-10-12 | 4.14 | 4.10 | 4.16 | 4.08 | -0.49% | 11,061,100 | 45,486,056 | 0.70 |
| 2026-10-09 | 4.01 | 4.12 | 4.14 | 3.98 | +2.74% | 18,046,200 | 73,330,552 | 1.13 |
| 2026-10-08 | 4.10 | 4.01 | 4.13 | 3.97 | -2.20% | 13,369,900 | 53,910,648 | 0.84 |
| 2026-09-30 | 4.07 | 4.10 | 4.14 | 4.02 | +0.74% | 16,334,400 | 66,849,800 | 1.03 |
| 2026-09-29 | 4.00 | 4.07 | 4.09 | 3.98 | +1.75% | 13,687,800 | 55,500,536 | 0.86 |
| 2026-09-28 | 3.98 | 4.00 | 4.02 | 3.94 | +0.25% | 11,758,700 | 46,814,276 | 0.74 |
| 2026-09-24 | 4.03 | 3.99 | 4.06 | 3.96 | -0.99% | 12,708,600 | 50,701,580 | 0.80 |
| 2026-09-23 | 4.11 | 4.03 | 4.15 | 4.01 | -1.95% | 14,923,800 | 60,825,608 | 0.94 |
| 2026-09-22 | 4.17 | 4.11 | 4.19 | 4.09 | -1.44% | 14,027,700 | 57,898,160 | 0.88 |
| 2026-09-21 | 4.05 | 4.17 | 4.19 | 4.03 | +2.96% | 16,921,200 | 69,458,816 | 1.06 |
| 2026-09-18 | 3.97 | 4.05 | 4.08 | 3.97 | +2.27% | 15,783,900 | 63,711,816 | 0.99 |
| 2026-09-17 | 3.97 | 3.96 | 4.00 | 3.92 | -1.25% | 10,134,400 | 40,055,920 | 0.64 |
| 2026-09-16 | 3.93 | 4.01 | 4.03 | 3.87 | +2.04% | 12,795,500 | 50,749,320 | 0.80 |
| 2026-09-15 | 4.00 | 3.93 | 4.00 | 3.91 | -1.75% | 13,632,300 | 53,779,372 | 0.86 |
| 2026-09-14 | 4.00 | 4.00 | 4.02 | 3.94 | -0.25% | 13,488,600 | 53,699,740 | 0.85 |
| 2026-09-11 | 4.16 | 4.01 | 4.17 | 3.99 | -4.75% | 26,815,000 | 107,951,104 | 1.69 |
| 2026-09-10 | 4.15 | 4.21 | 4.22 | 4.12 | +1.45% | 15,111,600 | 63,154,104 | 0.95 |
| 2026-09-09 | 4.19 | 4.15 | 4.20 | 4.14 | -1.19% | 9,447,600 | 39,298,860 | 0.59 |
| 2026-09-08 | 4.16 | 4.20 | 4.24 | 4.12 | +1.20% | 15,594,000 | 65,597,864 | 0.98 |
| 2026-09-07 | 4.18 | 4.15 | 4.20 | 4.14 | -0.48% | 15,178,800 | 63,294,320 | 0.95 |
| 2026-09-04 | 4.16 | 4.17 | 4.28 | 4.15 | +0.48% | 18,872,000 | 79,503,296 | 1.19 |
| 2026-09-03 | 4.18 | 4.15 | 4.22 | 4.12 | -0.72% | 12,433,700 | 51,822,464 | 0.78 |
| 2026-09-02 | 4.19 | 4.18 | 4.21 | 4.10 | -0.71% | 18,519,600 | 77,025,784 | 1.16 |
| 2026-09-01 | 4.06 | 4.21 | 4.23 | 4.05 | +3.44% | 22,804,700 | 95,217,152 | 1.43 |
| 2026-08-31 | 4.13 | 4.07 | 4.15 | 4.03 | -0.97% | 15,898,200 | 64,740,528 | 1.00 |
| 2026-08-28 | 4.14 | 4.11 | 4.15 | 4.05 | -0.72% | 14,133,400 | 58,011,444 | 0.89 |
| 2026-08-27 | 4.12 | 4.14 | 4.17 | 4.05 | +0.00% | 20,526,400 | 84,308,968 | 1.29 |
| 2026-08-26 | 4.07 | 4.14 | 4.18 | 4.05 | +1.72% | 22,160,500 | 91,895,824 | 1.39 |
需要全历史数据与程序化访问？
查看 爱建集团 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=sh600643 获取全部历史日线。