建设机械
sh600984 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）
3.50
涨跌幅
-2.78%
成交量
15,907,900 股
成交额
56,284,856 元
换手率
1.27%
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 | 3.58 | 3.50 | 3.62 | 3.49 | -2.78% | 15,907,900 | 56,284,856 | 1.27 |
| 2026-10-13 | 3.56 | 3.60 | 3.62 | 3.50 | +0.00% | 17,784,300 | 63,409,960 | 1.41 |
| 2026-10-12 | 3.67 | 3.60 | 3.71 | 3.58 | -2.44% | 17,192,300 | 62,661,788 | 1.37 |
| 2026-10-09 | 3.62 | 3.69 | 3.69 | 3.55 | +1.10% | 27,953,100 | 101,149,536 | 2.22 |
| 2026-10-08 | 3.60 | 3.65 | 3.66 | 3.57 | +1.39% | 29,241,100 | 105,973,720 | 2.33 |
| 2026-09-30 | 3.54 | 3.60 | 3.60 | 3.46 | +0.56% | 32,402,700 | 114,706,384 | 2.58 |
| 2026-09-29 | 3.47 | 3.58 | 3.60 | 3.44 | +3.77% | 30,890,400 | 109,659,472 | 2.46 |
| 2026-09-28 | 3.50 | 3.45 | 3.51 | 3.43 | -1.43% | 16,504,400 | 57,152,100 | 1.31 |
| 2026-09-24 | 3.46 | 3.50 | 3.53 | 3.42 | +1.16% | 22,810,900 | 79,147,072 | 1.81 |
| 2026-09-23 | 3.52 | 3.46 | 3.53 | 3.45 | -1.70% | 17,238,700 | 60,035,632 | 1.37 |
| 2026-09-22 | 3.55 | 3.52 | 3.57 | 3.49 | -0.85% | 22,457,000 | 79,092,968 | 1.79 |
| 2026-09-21 | 3.53 | 3.55 | 3.57 | 3.50 | +0.85% | 18,617,300 | 65,846,828 | 1.48 |
| 2026-09-18 | 3.49 | 3.52 | 3.54 | 3.47 | +1.15% | 18,119,700 | 63,586,636 | 1.44 |
| 2026-09-17 | 3.45 | 3.48 | 3.51 | 3.43 | +0.58% | 16,926,800 | 58,755,400 | 1.35 |
| 2026-09-16 | 3.46 | 3.46 | 3.47 | 3.42 | +0.29% | 17,297,600 | 59,663,216 | 1.38 |
| 2026-09-15 | 3.56 | 3.45 | 3.57 | 3.44 | -3.09% | 21,096,900 | 73,726,576 | 1.68 |
| 2026-09-14 | 3.51 | 3.56 | 3.59 | 3.51 | +0.28% | 17,477,900 | 62,332,440 | 1.39 |
| 2026-09-11 | 3.56 | 3.55 | 3.59 | 3.50 | -2.20% | 30,164,500 | 106,621,224 | 2.40 |
| 2026-09-10 | 3.71 | 3.63 | 3.71 | 3.62 | -1.89% | 25,897,900 | 94,607,752 | 2.06 |
| 2026-09-09 | 3.77 | 3.70 | 3.77 | 3.66 | -2.12% | 30,946,900 | 114,819,976 | 2.46 |
| 2026-09-08 | 3.75 | 3.78 | 3.78 | 3.72 | +0.53% | 28,006,700 | 105,141,736 | 2.23 |
| 2026-09-07 | 3.70 | 3.76 | 3.79 | 3.65 | +1.35% | 36,530,100 | 136,243,232 | 2.91 |
| 2026-09-04 | 3.69 | 3.71 | 3.76 | 3.68 | +0.00% | 34,477,400 | 128,277,128 | 2.74 |
| 2026-09-03 | 3.73 | 3.71 | 3.79 | 3.70 | -0.80% | 38,092,000 | 142,396,816 | 3.03 |
| 2026-09-02 | 3.77 | 3.74 | 3.79 | 3.70 | -2.09% | 43,450,000 | 162,716,224 | 3.46 |
| 2026-09-01 | 3.88 | 3.82 | 3.90 | 3.80 | -3.54% | 64,548,900 | 247,423,664 | 5.13 |
| 2026-08-31 | 3.83 | 3.96 | 4.08 | 3.80 | +0.51% | 88,988,300 | 350,625,952 | 7.08 |
| 2026-08-28 | 4.21 | 3.94 | 4.23 | 3.93 | -8.58% | 124,620,500 | 502,109,600 | 9.91 |
| 2026-08-27 | 4.47 | 4.31 | 4.52 | 4.28 | -7.51% | 132,415,600 | 575,416,384 | 10.53 |
| 2026-08-26 | 5.43 | 4.66 | 5.43 | 4.52 | -5.67% | 190,246,900 | 935,375,296 | 15.13 |
需要全历史数据与程序化访问？
查看 建设机械 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=sh600984 获取全部历史日线。