全筑股份

sh603030 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）

1.98

涨跌幅

-3.41%

成交量

35,160,800 股

成交额

70,982,800 元

换手率

2.67%

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	2.05	1.98	2.11	1.97	-3.41%	35,160,800	70,982,800	2.67
2026-10-13	2.01	2.05	2.07	1.94	+0.99%	35,584,400	71,532,032	2.70
2026-10-12	2.08	2.03	2.09	2.02	-2.40%	23,057,500	47,177,236	1.75
2026-10-09	2.05	2.08	2.09	1.97	+1.46%	36,725,500	74,525,000	2.79
2026-10-08	2.08	2.05	2.13	2.03	-1.44%	29,387,800	61,001,996	2.23
2026-09-30	2.07	2.08	2.10	2.04	-0.48%	26,525,100	54,935,576	2.01
2026-09-29	2.02	2.09	2.10	2.01	+3.47%	28,166,200	58,425,052	2.14
2026-09-28	2.05	2.02	2.08	2.00	-0.98%	24,010,300	48,677,944	1.82
2026-09-24	2.06	2.04	2.08	2.03	-0.97%	22,865,600	46,826,196	1.74
2026-09-23	2.10	2.06	2.13	2.05	-1.44%	30,723,800	63,951,088	2.33
2026-09-22	2.13	2.09	2.17	2.06	-2.34%	33,343,100	70,070,840	2.53
2026-09-21	2.08	2.14	2.15	2.07	+2.88%	28,951,300	61,071,656	2.20
2026-09-18	2.10	2.08	2.11	2.05	-0.48%	29,465,000	61,205,176	2.24
2026-09-17	2.07	2.09	2.11	2.03	+0.97%	28,438,400	58,824,764	2.16
2026-09-16	2.01	2.07	2.08	1.98	+1.97%	29,473,100	60,126,904	2.24
2026-09-15	2.12	2.03	2.13	2.02	-4.25%	32,059,300	66,056,956	2.43
2026-09-14	2.09	2.12	2.15	2.08	+0.47%	27,429,100	58,051,448	2.08
2026-09-11	2.17	2.11	2.17	2.08	-3.21%	30,478,100	64,203,892	2.31
2026-09-10	2.19	2.18	2.22	2.15	-0.91%	33,231,300	72,331,968	2.52
2026-09-09	2.25	2.20	2.27	2.19	-2.65%	51,727,700	114,397,216	3.93
2026-09-08	2.24	2.26	2.28	2.21	+0.89%	81,888,000	184,180,560	6.22
2026-09-07	2.13	2.24	2.33	2.12	+5.66%	91,837,900	206,159,664	6.97
2026-09-04	2.13	2.12	2.18	2.11	-0.47%	28,519,500	61,314,304	2.17
2026-09-03	2.15	2.13	2.22	2.12	-0.47%	30,106,400	64,674,336	2.29
2026-09-02	2.16	2.14	2.17	2.11	-1.38%	27,681,100	59,121,396	2.10
2026-09-01	2.14	2.17	2.18	2.13	+0.93%	29,554,000	63,840,352	2.24
2026-08-31	2.15	2.15	2.16	2.11	+0.94%	32,149,000	68,911,200	2.44
2026-08-28	2.11	2.13	2.14	2.09	+1.43%	26,835,300	56,857,396	2.04
2026-08-27	2.12	2.10	2.13	2.08	-1.41%	29,555,700	62,193,816	2.24
2026-08-26	2.11	2.13	2.16	2.10	+0.95%	33,549,400	71,449,408	2.55

需要全历史数据与程序化访问？查看全筑股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603030 获取全部历史日线。