建元信托

sh600816 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）

2.39

涨跌幅

+0.00%

成交量

36,647,400 股

成交额

87,566,784 元

换手率

0.67%

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	2.39	2.39	2.41	2.37	+0.00%	36,647,400	87,566,784	0.67
2026-10-13	2.38	2.39	2.41	2.35	+0.42%	41,226,400	98,133,960	0.75
2026-10-12	2.41	2.38	2.42	2.37	-1.24%	41,372,600	98,964,336	0.76
2026-10-09	2.38	2.41	2.42	2.37	+1.26%	53,429,900	128,057,768	0.98
2026-10-08	2.38	2.38	2.41	2.36	+0.00%	46,058,100	109,937,224	0.84
2026-09-30	2.35	2.38	2.39	2.34	+1.71%	43,560,500	103,098,144	0.80
2026-09-29	2.33	2.34	2.36	2.32	+0.43%	32,800,200	76,874,320	0.60
2026-09-28	2.33	2.33	2.34	2.31	+0.00%	35,320,600	82,149,240	0.65
2026-09-24	2.37	2.33	2.38	2.33	-1.69%	50,915,800	119,468,240	0.93
2026-09-23	2.40	2.37	2.40	2.36	-1.66%	59,541,400	141,613,472	1.09
2026-09-22	2.42	2.41	2.44	2.40	-0.41%	46,479,600	112,330,792	0.85
2026-09-21	2.41	2.42	2.43	2.39	+0.00%	60,525,800	145,533,760	1.11
2026-09-18	2.41	2.42	2.43	2.40	+0.41%	47,287,100	114,052,848	0.86
2026-09-17	2.42	2.41	2.44	2.40	-0.82%	35,761,000	86,169,120	0.65
2026-09-16	2.39	2.43	2.44	2.37	+1.67%	51,343,700	123,841,584	0.94
2026-09-15	2.42	2.39	2.43	2.38	-1.65%	46,218,300	110,951,888	0.85
2026-09-14	2.41	2.43	2.44	2.39	+0.41%	50,302,900	121,512,608	0.92
2026-09-11	2.49	2.42	2.50	2.40	-3.59%	103,917,300	252,448,336	1.90
2026-09-10	2.48	2.51	2.52	2.47	+0.80%	78,183,500	195,398,512	1.43
2026-09-09	2.50	2.49	2.50	2.47	-0.40%	51,081,700	126,863,456	0.93
2026-09-08	2.48	2.50	2.52	2.46	+0.81%	63,110,200	157,698,272	1.15
2026-09-07	2.50	2.48	2.51	2.47	-0.80%	74,678,900	185,586,304	1.37
2026-09-04	2.49	2.50	2.55	2.49	+0.81%	87,862,100	221,503,520	1.61
2026-09-03	2.49	2.48	2.51	2.47	-0.40%	62,252,000	155,123,664	1.14
2026-09-02	2.52	2.49	2.53	2.46	-1.97%	74,005,100	183,934,000	1.35
2026-09-01	2.48	2.54	2.55	2.48	+2.01%	106,062,900	267,201,200	1.94
2026-08-31	2.54	2.49	2.55	2.47	-1.58%	83,753,200	208,870,464	1.53
2026-08-28	2.55	2.53	2.56	2.50	-1.17%	62,580,600	158,483,408	1.14
2026-08-27	2.53	2.56	2.57	2.52	+0.79%	73,811,700	188,218,480	1.35
2026-08-26	2.52	2.54	2.57	2.50	+0.79%	74,113,500	188,539,040	1.36

需要全历史数据与程序化访问？查看建元信托日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600816 获取全部历史日线。