交建股份
sh603815 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）
4.68
涨跌幅
-3.51%
成交量
7,071,500 股
成交额
33,645,100 元
换手率
1.14%
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 | 4.83 | 4.68 | 4.86 | 4.67 | -3.51% | 7,071,500 | 33,645,100 | 1.14 |
| 2026-10-13 | 4.77 | 4.85 | 4.87 | 4.66 | +0.62% | 8,857,900 | 42,284,076 | 1.43 |
| 2026-10-12 | 4.90 | 4.82 | 4.99 | 4.80 | -3.98% | 11,384,200 | 55,298,520 | 1.84 |
| 2026-10-09 | 5.08 | 5.02 | 5.09 | 4.89 | -0.99% | 10,770,500 | 53,676,272 | 1.74 |
| 2026-10-08 | 5.15 | 5.07 | 5.20 | 5.05 | -0.78% | 6,309,600 | 32,391,396 | 1.02 |
| 2026-09-30 | 5.09 | 5.11 | 5.14 | 5.05 | +0.39% | 4,690,100 | 23,916,008 | 0.76 |
| 2026-09-29 | 5.01 | 5.09 | 5.13 | 5.01 | +0.99% | 4,779,600 | 24,326,072 | 0.77 |
| 2026-09-28 | 5.10 | 5.04 | 5.14 | 5.02 | -0.98% | 5,406,400 | 27,365,342 | 0.87 |
| 2026-09-24 | 5.08 | 5.09 | 5.16 | 5.03 | -0.39% | 5,247,700 | 26,710,188 | 0.85 |
| 2026-09-23 | 5.23 | 5.11 | 5.25 | 5.10 | -2.48% | 7,210,200 | 37,206,248 | 1.17 |
| 2026-09-22 | 5.22 | 5.24 | 5.32 | 5.21 | +0.38% | 7,589,100 | 39,936,156 | 1.23 |
| 2026-09-21 | 5.19 | 5.22 | 5.23 | 5.15 | +0.58% | 5,754,700 | 29,881,520 | 0.93 |
| 2026-09-18 | 5.18 | 5.19 | 5.24 | 5.14 | +0.39% | 4,835,400 | 25,055,276 | 0.78 |
| 2026-09-17 | 5.24 | 5.17 | 5.24 | 5.14 | -1.34% | 5,923,000 | 30,646,168 | 0.96 |
| 2026-09-16 | 5.16 | 5.24 | 5.28 | 5.12 | +1.16% | 4,835,300 | 25,160,788 | 0.78 |
| 2026-09-15 | 5.31 | 5.18 | 5.33 | 5.17 | -2.45% | 6,704,400 | 35,075,552 | 1.08 |
| 2026-09-14 | 5.28 | 5.31 | 5.37 | 5.27 | +0.00% | 5,337,800 | 28,433,704 | 0.86 |
| 2026-09-11 | 5.43 | 5.31 | 5.43 | 5.24 | -2.75% | 7,199,000 | 38,190,404 | 1.16 |
| 2026-09-10 | 5.50 | 5.46 | 5.56 | 5.42 | -1.44% | 5,213,000 | 28,493,952 | 0.84 |
| 2026-09-09 | 5.52 | 5.54 | 5.57 | 5.43 | +0.18% | 6,965,900 | 38,186,772 | 1.13 |
| 2026-09-08 | 5.43 | 5.53 | 5.54 | 5.41 | +2.03% | 7,637,100 | 42,025,888 | 1.23 |
| 2026-09-07 | 5.41 | 5.42 | 5.47 | 5.40 | +0.00% | 4,368,800 | 23,721,228 | 0.71 |
| 2026-09-04 | 5.43 | 5.42 | 5.52 | 5.40 | +0.00% | 7,952,000 | 43,528,756 | 1.28 |
| 2026-09-03 | 5.53 | 5.42 | 5.60 | 5.41 | -1.28% | 6,178,800 | 33,858,188 | 1.00 |
| 2026-09-02 | 5.51 | 5.49 | 5.53 | 5.40 | -0.54% | 6,110,700 | 33,396,592 | 0.99 |
| 2026-09-01 | 5.49 | 5.52 | 5.54 | 5.43 | +1.28% | 6,392,000 | 35,165,116 | 1.03 |
| 2026-08-31 | 5.48 | 5.45 | 5.51 | 5.39 | -1.27% | 6,775,000 | 36,939,144 | 1.09 |
| 2026-08-28 | 5.49 | 5.52 | 5.55 | 5.43 | +0.91% | 6,171,300 | 33,925,808 | 1.00 |
| 2026-08-27 | 5.50 | 5.47 | 5.58 | 5.41 | -0.55% | 6,049,100 | 33,088,242 | 0.98 |
| 2026-08-26 | 5.42 | 5.50 | 5.52 | 5.40 | +1.29% | 8,552,600 | 46,751,572 | 1.38 |
需要全历史数据与程序化访问？
查看 交建股份 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=sh603815 获取全部历史日线。