天保基建
sz000965 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）
3.30
涨跌幅
-2.08%
成交量
14,362,600 股
成交额
47,858,424 元
换手率
1.29%
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 | 3.38 | 3.30 | 3.38 | 3.28 | -2.08% | 14,362,600 | 47,858,424 | 1.29 |
| 2026-10-13 | 3.34 | 3.37 | 3.39 | 3.29 | +0.60% | 15,983,200 | 53,457,152 | 1.44 |
| 2026-10-12 | 3.42 | 3.35 | 3.46 | 3.34 | -2.62% | 19,870,800 | 67,101,320 | 1.79 |
| 2026-10-09 | 3.45 | 3.44 | 3.49 | 3.34 | +0.29% | 23,717,800 | 80,706,928 | 2.14 |
| 2026-10-08 | 3.46 | 3.43 | 3.53 | 3.42 | -2.00% | 32,499,600 | 112,974,336 | 2.93 |
| 2026-09-30 | 3.43 | 3.50 | 3.53 | 3.25 | +0.29% | 51,753,100 | 175,968,496 | 4.66 |
| 2026-09-29 | 3.33 | 3.49 | 3.52 | 3.32 | +5.76% | 43,502,700 | 149,898,640 | 3.92 |
| 2026-09-28 | 3.31 | 3.30 | 3.33 | 3.25 | -0.30% | 16,328,200 | 53,814,628 | 1.47 |
| 2026-09-24 | 3.35 | 3.31 | 3.39 | 3.27 | -1.78% | 19,507,500 | 64,628,020 | 1.76 |
| 2026-09-23 | 3.37 | 3.37 | 3.48 | 3.36 | -0.59% | 31,151,300 | 106,514,752 | 2.81 |
| 2026-09-22 | 3.37 | 3.39 | 3.42 | 3.30 | -0.59% | 29,246,000 | 98,389,016 | 2.64 |
| 2026-09-21 | 3.25 | 3.41 | 3.42 | 3.22 | +4.28% | 36,953,200 | 123,786,432 | 3.33 |
| 2026-09-18 | 3.20 | 3.27 | 3.29 | 3.17 | +1.55% | 19,284,100 | 62,343,680 | 1.74 |
| 2026-09-17 | 3.15 | 3.22 | 3.22 | 3.12 | +1.90% | 20,868,400 | 66,272,044 | 1.88 |
| 2026-09-16 | 3.12 | 3.16 | 3.17 | 3.09 | +0.96% | 12,804,800 | 40,237,160 | 1.15 |
| 2026-09-15 | 3.22 | 3.13 | 3.23 | 3.12 | -3.10% | 17,600,100 | 55,554,296 | 1.59 |
| 2026-09-14 | 3.20 | 3.23 | 3.25 | 3.17 | +0.31% | 17,771,700 | 57,131,820 | 1.60 |
| 2026-09-11 | 3.34 | 3.22 | 3.34 | 3.19 | -4.45% | 35,149,100 | 113,588,056 | 3.17 |
| 2026-09-10 | 3.39 | 3.37 | 3.42 | 3.34 | -1.17% | 25,604,500 | 86,420,592 | 2.31 |
| 2026-09-09 | 3.43 | 3.41 | 3.47 | 3.37 | -1.73% | 32,142,800 | 109,307,264 | 2.90 |
| 2026-09-08 | 3.35 | 3.47 | 3.51 | 3.33 | +4.20% | 54,338,400 | 186,579,760 | 4.90 |
| 2026-09-07 | 3.32 | 3.33 | 3.37 | 3.29 | -1.19% | 30,547,700 | 101,699,536 | 2.75 |
| 2026-09-04 | 3.32 | 3.37 | 3.46 | 3.30 | +0.90% | 61,837,600 | 210,712,624 | 5.57 |
| 2026-09-03 | 3.36 | 3.34 | 3.45 | 3.30 | -1.76% | 55,493,400 | 186,425,520 | 5.00 |
| 2026-09-02 | 3.38 | 3.40 | 3.42 | 3.29 | -1.16% | 63,419,500 | 212,567,168 | 5.71 |
| 2026-09-01 | 3.50 | 3.44 | 3.61 | 3.39 | -4.97% | 125,566,200 | 433,064,480 | 11.31 |
| 2026-08-31 | 3.62 | 3.62 | 3.62 | 3.37 | +10.03% | 134,547,500 | 480,043,392 | 12.12 |
| 2026-08-28 | 3.21 | 3.29 | 3.33 | 3.19 | +2.49% | 20,769,800 | 67,920,624 | 1.87 |
| 2026-08-27 | 3.22 | 3.21 | 3.23 | 3.17 | -0.93% | 13,747,000 | 43,979,016 | 1.24 |
| 2026-08-26 | 3.20 | 3.24 | 3.26 | 3.20 | +0.62% | 12,096,900 | 39,143,848 | 1.09 |
需要全历史数据与程序化访问？
查看 天保基建 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=sz000965 获取全部历史日线。