中国建筑
sh601668 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）
4.47
涨跌幅
+1.13%
成交量
237,663,500 股
成交额
1,062,277,696 元
换手率
0.58%
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 | 4.42 | 4.47 | 4.49 | 4.41 | +1.13% | 237,663,500 | 1,062,277,696 | 0.58 |
| 2026-10-13 | 4.43 | 4.42 | 4.46 | 4.40 | -0.45% | 210,555,200 | 932,890,304 | 0.51 |
| 2026-10-12 | 4.36 | 4.44 | 4.44 | 4.35 | +2.07% | 278,882,400 | 1,228,989,440 | 0.67 |
| 2026-10-09 | 4.39 | 4.35 | 4.42 | 4.34 | -0.91% | 249,585,300 | 1,092,134,912 | 0.60 |
| 2026-10-08 | 4.34 | 4.39 | 4.40 | 4.33 | +1.15% | 272,371,200 | 1,192,061,568 | 0.66 |
| 2026-09-30 | 4.27 | 4.34 | 4.37 | 4.25 | +1.64% | 283,969,500 | 1,226,065,408 | 0.69 |
| 2026-09-29 | 4.22 | 4.27 | 4.29 | 4.21 | +1.18% | 222,748,700 | 950,008,960 | 0.54 |
| 2026-09-28 | 4.25 | 4.22 | 4.27 | 4.20 | -0.94% | 177,368,600 | 750,058,560 | 0.43 |
| 2026-09-24 | 4.28 | 4.26 | 4.28 | 4.24 | -0.47% | 151,751,600 | 645,742,784 | 0.37 |
| 2026-09-23 | 4.30 | 4.28 | 4.35 | 4.27 | -0.47% | 215,141,200 | 927,867,456 | 0.52 |
| 2026-09-22 | 4.30 | 4.30 | 4.32 | 4.28 | -0.23% | 155,711,000 | 669,458,432 | 0.38 |
| 2026-09-21 | 4.27 | 4.31 | 4.33 | 4.24 | +0.70% | 230,381,500 | 987,200,000 | 0.56 |
| 2026-09-18 | 4.26 | 4.28 | 4.29 | 4.25 | +0.23% | 154,629,800 | 660,535,296 | 0.37 |
| 2026-09-17 | 4.23 | 4.27 | 4.27 | 4.22 | +0.71% | 172,737,100 | 733,916,736 | 0.42 |
| 2026-09-16 | 4.28 | 4.24 | 4.29 | 4.22 | -1.17% | 204,044,900 | 865,855,808 | 0.49 |
| 2026-09-15 | 4.33 | 4.29 | 4.34 | 4.27 | -0.92% | 223,639,600 | 961,623,296 | 0.54 |
| 2026-09-14 | 4.35 | 4.33 | 4.38 | 4.32 | -0.46% | 164,566,800 | 714,805,696 | 0.40 |
| 2026-09-11 | 4.39 | 4.35 | 4.39 | 4.32 | -0.91% | 189,375,700 | 823,033,856 | 0.46 |
| 2026-09-10 | 4.38 | 4.39 | 4.40 | 4.37 | +0.00% | 119,559,100 | 524,603,872 | 0.29 |
| 2026-09-09 | 4.37 | 4.39 | 4.40 | 4.35 | +0.46% | 181,929,800 | 797,158,144 | 0.44 |
| 2026-09-08 | 4.34 | 4.37 | 4.39 | 4.34 | +0.46% | 164,276,000 | 717,488,768 | 0.40 |
| 2026-09-07 | 4.39 | 4.35 | 4.41 | 4.34 | -1.14% | 220,626,600 | 962,295,616 | 0.53 |
| 2026-09-04 | 4.38 | 4.40 | 4.42 | 4.37 | +0.69% | 219,704,900 | 967,041,664 | 0.53 |
| 2026-09-03 | 4.32 | 4.37 | 4.40 | 4.31 | +1.16% | 240,550,000 | 1,050,597,824 | 0.58 |
| 2026-09-02 | 4.36 | 4.32 | 4.37 | 4.29 | -0.92% | 255,840,700 | 1,103,786,112 | 0.62 |
| 2026-09-01 | 4.33 | 4.36 | 4.37 | 4.31 | +0.69% | 236,952,400 | 1,030,878,592 | 0.57 |
| 2026-08-31 | 4.43 | 4.33 | 4.46 | 4.32 | -2.91% | 424,728,500 | 1,854,856,064 | 1.03 |
| 2026-08-28 | 4.42 | 4.46 | 4.47 | 4.40 | +0.68% | 187,609,400 | 832,412,032 | 0.45 |
| 2026-08-27 | 4.47 | 4.43 | 4.48 | 4.40 | -1.12% | 212,174,600 | 940,710,656 | 0.51 |
| 2026-08-26 | 4.46 | 4.48 | 4.51 | 4.45 | +0.22% | 199,290,900 | 893,635,968 | 0.48 |
需要全历史数据与程序化访问？
查看 中国建筑 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=sh601668 获取全部历史日线。