建业股份

sh603948 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）

22.29

涨跌幅

-1.68%

成交量

7,029,900 股

成交额

153,615,872 元

换手率

4.33%

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	22.00	22.29	22.65	21.37	-1.68%	7,029,900	153,615,872	4.33
2026-10-13	20.97	22.67	22.69	20.80	+6.18%	9,729,500	212,918,864	5.99
2026-10-12	20.52	21.35	21.85	20.18	+3.54%	8,963,200	190,984,528	5.52
2026-10-09	20.43	20.62	20.69	20.05	-0.82%	6,374,000	130,039,160	3.92
2026-10-08	21.83	20.79	22.72	20.44	-2.67%	9,570,600	204,060,784	5.89
2026-09-30	19.45	21.36	21.36	19.45	+9.99%	2,001,300	42,141,576	1.23
2026-09-29	18.91	19.42	19.54	18.81	+2.26%	1,290,900	24,925,788	0.79
2026-09-28	19.31	18.99	19.49	18.68	-1.81%	2,214,200	42,274,736	1.36
2026-09-24	19.67	19.34	19.68	19.22	-1.33%	964,000	18,790,310	0.59
2026-09-23	19.68	19.60	19.87	19.55	-0.25%	976,900	19,209,964	0.60
2026-09-22	19.75	19.65	19.89	19.60	-0.41%	1,389,500	27,413,142	0.86
2026-09-21	19.55	19.73	19.94	19.55	+0.71%	1,016,400	20,085,036	0.63
2026-09-18	19.23	19.59	19.86	19.22	+1.98%	1,507,500	29,571,890	0.93
2026-09-17	18.99	19.21	19.50	18.76	+1.16%	1,367,800	26,192,076	0.84
2026-09-16	18.49	18.99	19.08	18.43	+2.54%	1,082,000	20,373,996	0.67
2026-09-15	18.89	18.52	18.90	18.51	-2.01%	918,800	17,131,194	0.57
2026-09-14	18.91	18.90	19.15	18.72	-0.32%	1,936,200	36,654,836	1.19
2026-09-11	19.41	18.96	19.41	18.64	-2.67%	1,369,600	25,902,680	0.84
2026-09-10	19.85	19.48	19.88	19.45	-2.31%	974,400	19,130,916	0.60
2026-09-09	20.00	19.94	20.18	19.84	-0.75%	667,300	13,352,757	0.41
2026-09-08	19.85	20.09	20.13	19.81	+1.21%	786,900	15,764,814	0.48
2026-09-07	19.96	19.85	19.99	19.63	+0.97%	996,700	19,785,782	0.61
2026-09-04	19.80	19.66	20.15	19.56	-0.56%	1,206,700	24,059,904	0.74
2026-09-03	19.90	19.77	20.18	19.75	-0.95%	867,500	17,255,446	0.53
2026-09-02	19.91	19.96	20.05	19.65	-0.15%	975,900	19,381,980	0.60
2026-09-01	20.16	19.99	20.38	19.92	-0.79%	1,195,700	24,014,562	0.74
2026-08-31	20.01	20.15	20.20	19.90	+0.05%	1,178,500	23,649,248	0.73
2026-08-28	19.68	20.14	20.32	19.68	+1.21%	1,577,800	31,774,074	0.97
2026-08-27	20.00	19.90	20.25	19.45	-1.87%	2,189,100	43,280,692	1.35
2026-08-26	20.52	20.28	20.68	20.26	-0.93%	643,300	13,130,897	0.40

需要全历史数据与程序化访问？查看建业股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603948 获取全部历史日线。