铁建重工
sh688425 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）
3.98
涨跌幅
+0.25%
成交量
15,925,200 股
成交额
63,573,652 元
换手率
0.30%
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 | 3.96 | 3.98 | 4.01 | 3.95 | +0.25% | 15,925,200 | 63,573,652 | 0.30 |
| 2026-10-13 | 3.96 | 3.97 | 3.99 | 3.93 | +0.25% | 15,463,700 | 61,195,736 | 0.29 |
| 2026-10-12 | 3.98 | 3.96 | 4.02 | 3.94 | -0.25% | 13,568,900 | 54,037,424 | 0.25 |
| 2026-10-09 | 3.95 | 3.97 | 4.00 | 3.95 | +0.25% | 14,811,700 | 59,021,976 | 0.28 |
| 2026-10-08 | 3.94 | 3.96 | 3.98 | 3.94 | +0.25% | 10,266,400 | 40,646,520 | 0.19 |
| 2026-09-30 | 3.93 | 3.95 | 3.97 | 3.92 | +0.51% | 11,178,500 | 44,131,456 | 0.21 |
| 2026-09-29 | 3.91 | 3.93 | 3.94 | 3.90 | +0.51% | 7,031,900 | 27,574,352 | 0.13 |
| 2026-09-28 | 3.92 | 3.91 | 3.95 | 3.89 | -0.26% | 10,336,400 | 40,401,304 | 0.19 |
| 2026-09-24 | 3.95 | 3.92 | 3.97 | 3.92 | -1.01% | 9,764,200 | 38,426,412 | 0.18 |
| 2026-09-23 | 3.98 | 3.96 | 4.02 | 3.96 | -0.50% | 9,602,400 | 38,297,316 | 0.18 |
| 2026-09-22 | 4.00 | 3.98 | 4.02 | 3.97 | -0.50% | 8,609,000 | 34,376,484 | 0.16 |
| 2026-09-21 | 3.96 | 4.00 | 4.01 | 3.95 | +1.01% | 9,610,600 | 38,278,976 | 0.18 |
| 2026-09-18 | 3.95 | 3.96 | 3.97 | 3.93 | +0.51% | 9,117,900 | 36,108,672 | 0.17 |
| 2026-09-17 | 3.93 | 3.94 | 3.96 | 3.91 | -0.25% | 9,219,600 | 36,275,928 | 0.17 |
| 2026-09-16 | 3.95 | 3.95 | 3.96 | 3.90 | -0.25% | 12,739,700 | 50,074,596 | 0.24 |
| 2026-09-15 | 3.99 | 3.96 | 4.00 | 3.95 | -0.75% | 10,061,400 | 39,862,560 | 0.19 |
| 2026-09-14 | 3.98 | 3.99 | 4.00 | 3.95 | +0.00% | 10,856,000 | 43,167,876 | 0.20 |
| 2026-09-11 | 4.05 | 3.99 | 4.05 | 3.98 | -1.72% | 20,551,600 | 82,248,760 | 0.39 |
| 2026-09-10 | 4.07 | 4.06 | 4.08 | 4.03 | -0.25% | 11,661,800 | 47,358,624 | 0.22 |
| 2026-09-09 | 4.06 | 4.07 | 4.09 | 4.05 | +0.00% | 11,588,700 | 47,176,664 | 0.22 |
| 2026-09-08 | 4.04 | 4.07 | 4.09 | 4.03 | +0.74% | 14,356,300 | 58,416,680 | 0.27 |
| 2026-09-07 | 4.05 | 4.04 | 4.06 | 4.03 | -0.25% | 11,789,300 | 47,717,880 | 0.22 |
| 2026-09-04 | 4.04 | 4.05 | 4.08 | 4.03 | +0.50% | 16,288,100 | 66,074,080 | 0.31 |
| 2026-09-03 | 4.03 | 4.03 | 4.05 | 4.01 | +0.00% | 13,225,100 | 53,309,364 | 0.25 |
| 2026-09-02 | 4.07 | 4.03 | 4.09 | 4.02 | -1.23% | 15,026,700 | 60,614,408 | 0.28 |
| 2026-09-01 | 4.04 | 4.08 | 4.10 | 4.03 | +0.99% | 20,001,300 | 81,518,464 | 0.38 |
| 2026-08-31 | 4.06 | 4.04 | 4.08 | 4.02 | -0.74% | 14,022,200 | 56,620,020 | 0.26 |
| 2026-08-28 | 4.07 | 4.07 | 4.09 | 4.05 | -0.25% | 14,020,000 | 57,067,620 | 0.26 |
| 2026-08-27 | 4.07 | 4.08 | 4.09 | 4.04 | -0.24% | 11,966,700 | 48,597,000 | 0.22 |
| 2026-08-26 | 4.05 | 4.09 | 4.11 | 4.05 | +0.49% | 10,227,600 | 41,841,808 | 0.19 |
需要全历史数据与程序化访问？
查看 铁建重工 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=sh688425 获取全部历史日线。