中国电建
sh601669 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）
4.60
涨跌幅
+0.88%
成交量
105,356,400 股
成交额
485,399,200 元
换手率
0.81%
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 | 4.58 | 4.60 | 4.63 | 4.57 | +0.88% | 105,356,400 | 485,399,200 | 0.81 |
| 2026-10-13 | 4.58 | 4.56 | 4.60 | 4.54 | -0.87% | 72,872,800 | 332,486,112 | 0.56 |
| 2026-10-12 | 4.58 | 4.60 | 4.62 | 4.58 | +0.44% | 70,890,200 | 325,925,376 | 0.54 |
| 2026-10-09 | 4.57 | 4.58 | 4.60 | 4.55 | +0.00% | 80,275,400 | 367,315,680 | 0.61 |
| 2026-10-08 | 4.57 | 4.58 | 4.60 | 4.55 | +0.22% | 69,771,000 | 319,594,976 | 0.53 |
| 2026-09-30 | 4.53 | 4.57 | 4.58 | 4.52 | +1.11% | 62,347,700 | 284,247,200 | 0.48 |
| 2026-09-29 | 4.52 | 4.52 | 4.55 | 4.51 | +0.00% | 40,170,900 | 182,009,872 | 0.31 |
| 2026-09-28 | 4.54 | 4.52 | 4.54 | 4.50 | -0.44% | 53,851,800 | 243,270,736 | 0.41 |
| 2026-09-24 | 4.58 | 4.54 | 4.58 | 4.53 | -1.09% | 53,315,600 | 242,583,136 | 0.41 |
| 2026-09-23 | 4.61 | 4.59 | 4.63 | 4.59 | -0.43% | 45,883,400 | 211,319,776 | 0.35 |
| 2026-09-22 | 4.64 | 4.61 | 4.64 | 4.60 | -0.65% | 52,545,900 | 242,580,368 | 0.40 |
| 2026-09-21 | 4.60 | 4.64 | 4.64 | 4.58 | +0.65% | 60,135,000 | 277,611,264 | 0.46 |
| 2026-09-18 | 4.60 | 4.61 | 4.65 | 4.59 | -0.43% | 80,083,800 | 369,419,296 | 0.61 |
| 2026-09-17 | 4.52 | 4.63 | 4.69 | 4.50 | +2.21% | 164,762,700 | 759,473,088 | 1.26 |
| 2026-09-16 | 4.54 | 4.53 | 4.54 | 4.50 | +0.00% | 53,554,000 | 242,037,536 | 0.41 |
| 2026-09-15 | 4.58 | 4.53 | 4.58 | 4.53 | -1.09% | 73,578,800 | 334,435,072 | 0.56 |
| 2026-09-14 | 4.60 | 4.58 | 4.62 | 4.57 | -0.43% | 74,071,100 | 339,973,984 | 0.57 |
| 2026-09-11 | 4.66 | 4.60 | 4.67 | 4.59 | -1.50% | 108,490,700 | 499,539,200 | 0.83 |
| 2026-09-10 | 4.67 | 4.67 | 4.69 | 4.65 | -0.21% | 76,429,200 | 357,167,328 | 0.58 |
| 2026-09-09 | 4.65 | 4.68 | 4.69 | 4.63 | +0.43% | 100,759,900 | 469,837,248 | 0.77 |
| 2026-09-08 | 4.63 | 4.66 | 4.66 | 4.62 | +0.65% | 80,948,800 | 376,048,736 | 0.62 |
| 2026-09-07 | 4.65 | 4.63 | 4.66 | 4.62 | +0.00% | 62,754,700 | 290,982,368 | 0.48 |
| 2026-09-04 | 4.61 | 4.63 | 4.65 | 4.61 | +0.43% | 81,518,300 | 377,661,504 | 0.62 |
| 2026-09-03 | 4.61 | 4.61 | 4.64 | 4.60 | +0.00% | 57,777,700 | 266,946,688 | 0.44 |
| 2026-09-02 | 4.63 | 4.61 | 4.64 | 4.60 | -0.65% | 60,776,500 | 280,245,440 | 0.47 |
| 2026-09-01 | 4.61 | 4.64 | 4.65 | 4.60 | +0.65% | 59,755,400 | 276,965,120 | 0.46 |
| 2026-08-31 | 4.62 | 4.61 | 4.63 | 4.60 | -0.86% | 72,729,600 | 335,398,944 | 0.56 |
| 2026-08-28 | 4.64 | 4.65 | 4.66 | 4.62 | +0.22% | 66,376,300 | 308,030,144 | 0.51 |
| 2026-08-27 | 4.67 | 4.64 | 4.68 | 4.63 | -0.85% | 78,327,500 | 363,605,056 | 0.60 |
| 2026-08-26 | 4.64 | 4.68 | 4.69 | 4.63 | +0.65% | 71,477,200 | 333,819,456 | 0.55 |
需要全历史数据与程序化访问？
查看 中国电建 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=sh601669 获取全部历史日线。