建设银行

sh601939 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）

11.40

涨跌幅

+0.26%

成交量

104,385,600 股

成交额

1,195,264,128 元

换手率

1.09%

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	11.40	11.40	11.55	11.33	+0.26%	104,385,600	1,195,264,128	1.09
2026-10-13	11.34	11.37	11.44	11.27	+0.53%	115,681,100	1,314,070,272	1.21
2026-10-12	11.00	11.31	11.33	10.99	+3.01%	145,355,600	1,632,232,960	1.52
2026-10-09	11.14	10.98	11.23	10.97	-1.52%	126,880,300	1,405,255,936	1.32
2026-10-08	11.05	11.15	11.17	11.03	+0.81%	95,478,100	1,062,363,008	1.00
2026-09-30	11.01	11.06	11.12	10.97	+0.27%	81,212,600	898,373,696	0.85
2026-09-29	10.98	11.03	11.09	10.88	+0.27%	97,800,500	1,076,924,800	1.02
2026-09-28	10.99	11.00	11.13	10.95	+0.18%	98,749,600	1,089,676,672	1.03
2026-09-24	10.83	10.98	11.07	10.81	+1.39%	122,231,700	1,340,918,400	1.27
2026-09-23	10.89	10.83	10.97	10.76	-0.82%	84,684,200	915,953,280	0.88
2026-09-22	10.88	10.92	10.94	10.78	-0.09%	73,135,200	795,067,712	0.76
2026-09-21	10.77	10.93	10.94	10.70	+1.11%	89,776,200	974,267,136	0.94
2026-09-18	10.84	10.81	10.94	10.77	-0.92%	94,810,600	1,026,529,728	0.99
2026-09-17	10.81	10.91	10.98	10.76	+0.55%	82,381,300	896,807,040	0.86
2026-09-16	10.90	10.85	10.96	10.76	-0.73%	79,870,200	865,903,808	0.83
2026-09-15	11.12	10.93	11.13	10.85	-1.62%	109,311,100	1,195,500,416	1.14
2026-09-14	11.05	11.11	11.21	11.02	+0.82%	99,634,600	1,107,864,064	1.04
2026-09-11	10.97	11.02	11.14	10.86	+0.64%	116,837,600	1,289,160,320	1.22
2026-09-10	10.86	10.95	11.01	10.84	+1.20%	112,691,100	1,229,715,328	1.17
2026-09-09	10.65	10.82	10.84	10.60	+1.31%	78,734,800	846,217,408	0.82
2026-09-08	10.66	10.68	10.76	10.55	-0.28%	98,475,700	1,047,423,744	1.03
2026-09-07	11.00	10.71	11.04	10.66	-2.46%	136,632,300	1,472,395,264	1.42
2026-09-04	10.94	10.98	11.08	10.90	+0.27%	74,471,100	818,966,592	0.78
2026-09-03	11.09	10.95	11.23	10.92	-1.71%	120,608,900	1,334,099,968	1.26
2026-09-02	11.10	11.14	11.20	11.05	+0.45%	97,470,800	1,085,164,672	1.02
2026-09-01	10.91	11.09	11.11	10.91	+1.00%	117,991,200	1,301,359,104	1.23
2026-08-31	10.71	10.98	10.98	10.70	+2.71%	149,835,700	1,633,578,752	1.56
2026-08-28	10.54	10.69	10.69	10.46	+1.14%	90,627,700	961,808,000	0.94
2026-08-27	10.62	10.57	10.66	10.45	-0.94%	129,757,800	1,368,859,904	1.35
2026-08-26	10.65	10.67	10.72	10.58	+0.09%	94,311,200	1,005,290,880	0.98

需要全历史数据与程序化访问？查看建设银行日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601939 获取全部历史日线。