控制台 登录/注册

建霖家居

sh603408 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）
11.72
涨跌幅
-0.59%
成交量
1,387,100 股
成交额
16,262,127 元
换手率
0.31%
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 11.78 11.72 11.84 11.60 -0.59% 1,387,100 16,262,127 0.31
2026-10-13 11.71 11.79 11.91 11.46 +0.00% 1,954,000 22,860,728 0.44
2026-10-12 11.65 11.79 11.92 11.65 +1.29% 2,436,800 28,776,058 0.54
2026-10-09 11.38 11.64 11.69 11.29 +1.93% 1,558,300 17,895,494 0.35
2026-10-08 11.48 11.42 11.63 11.33 -1.47% 1,761,400 20,153,282 0.39
2026-09-30 11.61 11.59 11.72 11.48 -0.09% 1,730,500 20,002,760 0.39
2026-09-29 11.57 11.60 11.77 11.41 +0.00% 1,410,400 16,404,046 0.32
2026-09-28 11.69 11.60 11.74 11.55 -0.77% 1,319,700 15,359,617 0.29
2026-09-24 11.69 11.69 11.84 11.56 +0.00% 1,300,000 15,220,364 0.29
2026-09-23 11.77 11.69 11.93 11.68 -0.68% 1,275,700 14,995,870 0.28
2026-09-22 11.95 11.77 11.96 11.72 -0.84% 1,754,400 20,758,638 0.39
2026-09-21 11.92 11.87 12.10 11.86 -0.42% 2,090,200 24,950,234 0.47
2026-09-18 11.78 11.92 12.06 11.74 +1.53% 2,471,400 29,463,528 0.55
2026-09-17 11.59 11.74 11.81 11.56 +0.77% 2,565,900 30,026,052 0.57
2026-09-16 11.61 11.65 11.79 11.32 +0.43% 3,610,600 41,807,712 0.81
2026-09-15 11.27 11.60 11.63 11.20 +2.47% 3,295,400 37,756,184 0.74
2026-09-14 11.34 11.32 11.44 11.26 -0.18% 1,924,600 21,853,596 0.43
2026-09-11 11.59 11.34 11.65 11.20 -3.24% 2,354,600 26,748,584 0.53
2026-09-10 11.90 11.72 11.94 11.53 -1.43% 2,162,200 25,413,728 0.48
2026-09-09 12.15 11.89 12.26 11.83 -2.30% 1,958,600 23,397,900 0.44
2026-09-08 12.08 12.17 12.27 12.08 +0.08% 1,691,400 20,566,402 0.38
2026-09-07 11.98 12.16 12.21 11.91 +1.50% 2,742,900 33,271,516 0.61
2026-09-04 11.98 11.98 12.18 11.91 +0.00% 2,171,100 26,128,520 0.49
2026-09-03 12.10 11.98 12.17 11.90 -0.99% 3,253,600 39,146,080 0.73
2026-09-02 12.18 12.10 12.33 12.05 -0.66% 4,435,300 54,060,908 0.99
2026-09-01 11.85 12.18 12.30 11.85 +3.13% 6,732,800 81,859,088 1.50
2026-08-31 11.52 11.81 12.00 11.52 +1.46% 5,094,100 60,416,504 1.14
2026-08-28 11.52 11.64 11.70 11.40 +0.69% 3,645,100 42,117,452 0.81
2026-08-27 11.49 11.56 11.60 11.36 +0.43% 4,259,200 48,966,780 0.95
2026-08-26 11.42 11.51 11.65 11.26 +0.96% 8,041,200 92,492,096 1.80
需要全历史数据与程序化访问？ 查看 建霖家居 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=sh603408 获取全部历史日线。