建发合诚
sh603909 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）
9.83
涨跌幅
-2.38%
成交量
2,582,500 股
成交额
25,591,268 元
换手率
0.99%
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 | 10.01 | 9.83 | 10.14 | 9.78 | -2.38% | 2,582,500 | 25,591,268 | 0.99 |
| 2026-10-13 | 9.89 | 10.07 | 10.14 | 9.56 | +2.44% | 3,087,300 | 30,472,712 | 1.18 |
| 2026-10-12 | 10.09 | 9.83 | 10.16 | 9.80 | -2.38% | 2,551,400 | 25,340,700 | 0.98 |
| 2026-10-09 | 10.09 | 10.07 | 10.25 | 9.75 | -0.20% | 3,465,200 | 34,601,892 | 1.33 |
| 2026-10-08 | 10.11 | 10.09 | 10.31 | 10.00 | -0.39% | 4,875,400 | 49,591,768 | 1.87 |
| 2026-09-30 | 10.13 | 10.13 | 10.26 | 9.93 | -0.39% | 5,899,000 | 59,478,524 | 2.26 |
| 2026-09-29 | 10.01 | 10.17 | 10.60 | 10.01 | -1.55% | 9,702,900 | 99,300,256 | 3.72 |
| 2026-09-28 | 9.74 | 10.33 | 10.86 | 9.71 | +4.55% | 7,554,400 | 77,541,832 | 2.90 |
| 2026-09-24 | 9.79 | 9.88 | 9.95 | 9.64 | -0.10% | 3,263,400 | 31,992,200 | 1.25 |
| 2026-09-23 | 9.79 | 9.89 | 9.93 | 9.65 | +0.61% | 1,952,300 | 19,183,856 | 0.75 |
| 2026-09-22 | 9.81 | 9.83 | 9.96 | 9.68 | +1.03% | 2,061,400 | 20,215,628 | 0.79 |
| 2026-09-21 | 9.61 | 9.73 | 9.75 | 9.42 | +1.25% | 2,012,300 | 19,509,368 | 0.77 |
| 2026-09-18 | 9.69 | 9.61 | 9.84 | 9.59 | -0.83% | 2,332,100 | 22,580,792 | 0.89 |
| 2026-09-17 | 9.46 | 9.69 | 9.75 | 9.24 | +1.89% | 3,518,700 | 33,229,252 | 1.35 |
| 2026-09-16 | 9.23 | 9.51 | 9.57 | 9.10 | +3.48% | 2,932,100 | 27,548,468 | 1.12 |
| 2026-09-15 | 9.58 | 9.19 | 9.69 | 9.12 | -3.67% | 2,329,600 | 21,716,800 | 0.89 |
| 2026-09-14 | 9.60 | 9.54 | 9.80 | 9.46 | +0.21% | 2,710,800 | 26,122,102 | 1.04 |
| 2026-09-11 | 9.74 | 9.52 | 9.77 | 9.42 | -3.15% | 1,999,200 | 19,039,346 | 0.77 |
| 2026-09-10 | 9.97 | 9.83 | 9.97 | 9.80 | -1.11% | 1,561,100 | 15,420,933 | 0.60 |
| 2026-09-09 | 10.01 | 9.94 | 10.07 | 9.86 | -0.80% | 2,003,100 | 19,981,700 | 0.77 |
| 2026-09-08 | 9.75 | 10.02 | 10.17 | 9.75 | +1.73% | 2,567,300 | 25,693,160 | 0.98 |
| 2026-09-07 | 9.80 | 9.85 | 9.99 | 9.66 | +0.10% | 2,918,200 | 28,678,272 | 1.12 |
| 2026-09-04 | 9.67 | 9.84 | 10.03 | 9.67 | +2.07% | 2,408,900 | 23,807,772 | 0.92 |
| 2026-09-03 | 9.88 | 9.64 | 9.99 | 9.61 | -1.93% | 1,750,100 | 17,142,888 | 0.67 |
| 2026-09-02 | 9.91 | 9.83 | 9.94 | 9.74 | -0.81% | 2,380,800 | 23,409,868 | 0.91 |
| 2026-09-01 | 9.86 | 9.91 | 10.06 | 9.83 | +0.51% | 2,784,000 | 27,620,266 | 1.07 |
| 2026-08-31 | 9.65 | 9.86 | 9.89 | 9.63 | +1.23% | 1,703,600 | 16,700,350 | 0.65 |
| 2026-08-28 | 9.68 | 9.74 | 9.80 | 9.54 | +1.04% | 1,773,100 | 17,181,664 | 0.68 |
| 2026-08-27 | 9.75 | 9.64 | 9.81 | 9.53 | -1.33% | 1,813,100 | 17,429,730 | 0.70 |
| 2026-08-26 | 9.77 | 9.77 | 9.85 | 9.66 | -0.20% | 1,599,200 | 15,636,219 | 0.61 |
需要全历史数据与程序化访问？
查看 建发合诚 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=sh603909 获取全部历史日线。