宁波建工
sh601789 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）
4.19
涨跌幅
-2.10%
成交量
16,840,300 股
成交额
71,310,880 元
换手率
1.55%
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 | 4.25 | 4.19 | 4.28 | 4.19 | -2.10% | 16,840,300 | 71,310,880 | 1.55 |
| 2026-10-13 | 4.23 | 4.28 | 4.29 | 4.19 | +0.71% | 22,311,100 | 94,868,688 | 2.05 |
| 2026-10-12 | 4.23 | 4.25 | 4.29 | 4.22 | +0.24% | 19,664,500 | 83,572,784 | 1.81 |
| 2026-10-09 | 4.18 | 4.24 | 4.25 | 4.11 | +1.44% | 26,926,700 | 112,601,816 | 2.48 |
| 2026-10-08 | 4.17 | 4.18 | 4.24 | 4.16 | -0.71% | 17,653,900 | 74,115,488 | 1.62 |
| 2026-09-30 | 4.18 | 4.21 | 4.23 | 4.14 | +0.72% | 24,899,000 | 104,249,024 | 2.29 |
| 2026-09-29 | 4.13 | 4.18 | 4.19 | 4.11 | +1.21% | 17,936,900 | 74,771,200 | 1.65 |
| 2026-09-28 | 4.22 | 4.13 | 4.23 | 4.10 | -1.43% | 19,214,800 | 79,569,984 | 1.77 |
| 2026-09-24 | 4.27 | 4.19 | 4.30 | 4.19 | -3.90% | 35,750,300 | 151,129,952 | 3.29 |
| 2026-09-23 | 4.23 | 4.36 | 4.43 | 4.19 | +2.35% | 59,014,600 | 255,245,392 | 5.43 |
| 2026-09-22 | 4.20 | 4.26 | 4.37 | 4.18 | +1.43% | 46,846,700 | 200,181,840 | 4.31 |
| 2026-09-21 | 4.14 | 4.20 | 4.21 | 4.14 | +1.45% | 19,669,600 | 82,243,688 | 1.81 |
| 2026-09-18 | 4.12 | 4.14 | 4.17 | 4.11 | +0.73% | 16,161,100 | 67,041,920 | 1.49 |
| 2026-09-17 | 4.08 | 4.11 | 4.14 | 4.07 | +0.00% | 13,082,700 | 53,613,012 | 1.20 |
| 2026-09-16 | 4.10 | 4.11 | 4.13 | 4.06 | +0.00% | 14,243,800 | 58,377,556 | 1.31 |
| 2026-09-15 | 4.17 | 4.11 | 4.18 | 4.10 | -1.44% | 15,637,900 | 64,700,568 | 1.44 |
| 2026-09-14 | 4.14 | 4.17 | 4.21 | 4.13 | +0.24% | 17,596,600 | 73,454,552 | 1.62 |
| 2026-09-11 | 4.21 | 4.16 | 4.22 | 4.11 | -2.35% | 33,310,800 | 138,457,040 | 3.06 |
| 2026-09-10 | 4.28 | 4.26 | 4.29 | 4.24 | -0.93% | 22,611,500 | 96,372,920 | 2.08 |
| 2026-09-09 | 4.31 | 4.30 | 4.33 | 4.26 | -0.69% | 22,098,600 | 94,855,104 | 2.03 |
| 2026-09-08 | 4.29 | 4.33 | 4.34 | 4.28 | +0.70% | 23,638,700 | 102,019,392 | 2.18 |
| 2026-09-07 | 4.33 | 4.30 | 4.35 | 4.28 | -0.69% | 21,259,400 | 91,304,208 | 1.96 |
| 2026-09-04 | 4.32 | 4.33 | 4.39 | 4.30 | -0.23% | 36,559,500 | 159,108,608 | 3.36 |
| 2026-09-03 | 4.29 | 4.34 | 4.41 | 4.29 | +1.17% | 48,271,000 | 210,377,456 | 4.44 |
| 2026-09-02 | 4.31 | 4.29 | 4.32 | 4.26 | -1.15% | 22,268,700 | 95,438,544 | 2.05 |
| 2026-09-01 | 4.29 | 4.34 | 4.35 | 4.28 | +0.70% | 32,258,500 | 139,621,680 | 2.97 |
| 2026-08-31 | 4.30 | 4.31 | 4.35 | 4.25 | +0.70% | 29,607,500 | 127,139,256 | 2.72 |
| 2026-08-28 | 4.26 | 4.28 | 4.31 | 4.25 | +0.23% | 27,589,500 | 118,259,096 | 2.54 |
| 2026-08-27 | 4.27 | 4.27 | 4.28 | 4.23 | -0.23% | 22,595,700 | 96,095,720 | 2.08 |
| 2026-08-26 | 4.25 | 4.28 | 4.30 | 4.22 | +0.71% | 23,142,900 | 98,828,136 | 2.13 |
需要全历史数据与程序化访问？
查看 宁波建工 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=sh601789 获取全部历史日线。