控制台 登录/注册

重庆建工

sh600939 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）
2.61
涨跌幅
-1.14%
成交量
10,715,400 股
成交额
28,102,284 元
换手率
0.56%
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 2.64 2.61 2.66 2.59 -1.14% 10,715,400 28,102,284 0.56
2026-10-13 2.61 2.64 2.66 2.56 +0.76% 11,496,900 30,081,720 0.60
2026-10-12 2.67 2.62 2.69 2.61 -1.50% 8,763,200 23,110,594 0.46
2026-10-09 2.63 2.66 2.69 2.61 +0.76% 9,437,900 24,983,984 0.50
2026-10-08 2.69 2.64 2.71 2.62 -1.86% 12,822,800 34,106,516 0.67
2026-09-30 2.67 2.69 2.70 2.59 +1.51% 15,760,500 41,805,192 0.83
2026-09-29 2.58 2.65 2.68 2.58 +2.71% 14,723,200 39,071,984 0.77
2026-09-28 2.62 2.58 2.63 2.57 -0.77% 8,197,200 21,268,380 0.43
2026-09-24 2.61 2.60 2.64 2.58 -0.38% 14,140,800 36,771,476 0.74
2026-09-23 2.64 2.61 2.70 2.60 -0.76% 16,102,800 42,631,164 0.85
2026-09-22 2.71 2.63 2.72 2.59 -2.23% 17,238,000 45,360,892 0.91
2026-09-21 2.64 2.69 2.71 2.61 +2.67% 12,673,700 33,695,068 0.67
2026-09-18 2.64 2.62 2.67 2.60 +0.00% 10,374,500 27,343,940 0.55
2026-09-17 2.60 2.62 2.64 2.56 +0.77% 10,333,900 26,837,512 0.54
2026-09-16 2.58 2.60 2.63 2.56 +0.00% 10,792,300 28,065,366 0.57
2026-09-15 2.69 2.60 2.70 2.59 -2.99% 11,304,500 29,696,868 0.59
2026-09-14 2.68 2.68 2.71 2.66 -0.37% 11,714,500 31,487,428 0.62
2026-09-11 2.74 2.69 2.76 2.67 -2.54% 13,988,100 37,638,768 0.74
2026-09-10 2.72 2.76 2.78 2.70 +1.10% 11,422,000 31,373,036 0.60
2026-09-09 2.75 2.73 2.76 2.70 -0.73% 8,772,500 23,959,668 0.46
2026-09-08 2.69 2.75 2.77 2.68 +2.23% 14,548,000 39,754,016 0.76
2026-09-07 2.72 2.69 2.72 2.66 -0.37% 9,584,200 25,801,404 0.50
2026-09-04 2.68 2.70 2.74 2.66 +1.12% 13,617,100 36,821,008 0.72
2026-09-03 2.66 2.67 2.70 2.65 +0.38% 11,077,300 29,625,524 0.58
2026-09-02 2.69 2.66 2.71 2.63 -1.48% 14,063,700 37,347,728 0.74
2026-09-01 2.65 2.70 2.75 2.63 +2.66% 18,578,300 50,175,716 0.98
2026-08-31 2.63 2.63 2.71 2.62 -0.38% 17,989,900 47,978,092 0.95
2026-08-28 2.60 2.64 2.66 2.59 +1.15% 12,665,400 33,331,248 0.67
2026-08-27 2.67 2.61 2.67 2.57 -2.25% 15,393,700 40,126,324 0.81
2026-08-26 2.65 2.67 2.71 2.65 +0.75% 8,055,600 21,580,758 0.42
需要全历史数据与程序化访问？ 查看 重庆建工 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=sh600939 获取全部历史日线。