广东建工
sz002060 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）
3.27
涨跌幅
+1.24%
成交量
25,503,500 股
成交额
83,308,008 元
换手率
1.63%
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 | 3.24 | 3.27 | 3.29 | 3.22 | +1.24% | 25,503,500 | 83,308,008 | 1.63 |
| 2026-10-13 | 3.19 | 3.23 | 3.24 | 3.16 | +1.25% | 26,119,600 | 83,666,784 | 1.67 |
| 2026-10-12 | 3.14 | 3.19 | 3.20 | 3.13 | +1.92% | 23,729,100 | 75,428,000 | 1.52 |
| 2026-10-09 | 3.08 | 3.13 | 3.14 | 3.08 | +1.62% | 22,400,500 | 69,922,512 | 1.43 |
| 2026-10-08 | 3.06 | 3.08 | 3.10 | 3.05 | +0.65% | 19,182,800 | 59,165,140 | 1.23 |
| 2026-09-30 | 3.03 | 3.06 | 3.07 | 3.01 | +1.32% | 15,624,900 | 47,545,276 | 1.00 |
| 2026-09-29 | 2.99 | 3.02 | 3.04 | 2.99 | +0.67% | 13,061,600 | 39,554,272 | 0.84 |
| 2026-09-28 | 3.02 | 3.00 | 3.03 | 2.98 | -0.66% | 13,671,400 | 41,005,208 | 0.87 |
| 2026-09-24 | 3.04 | 3.02 | 3.05 | 3.00 | -0.66% | 13,455,400 | 40,693,640 | 0.86 |
| 2026-09-23 | 3.04 | 3.04 | 3.07 | 3.03 | -0.33% | 14,282,900 | 43,520,276 | 0.91 |
| 2026-09-22 | 3.05 | 3.05 | 3.07 | 3.04 | -0.33% | 13,183,900 | 40,263,248 | 0.84 |
| 2026-09-21 | 3.05 | 3.06 | 3.07 | 3.02 | +0.33% | 20,732,100 | 63,172,204 | 1.33 |
| 2026-09-18 | 3.07 | 3.05 | 3.10 | 3.05 | -0.65% | 19,352,900 | 59,403,528 | 1.24 |
| 2026-09-17 | 3.07 | 3.07 | 3.09 | 3.04 | -0.32% | 15,639,200 | 47,906,200 | 1.00 |
| 2026-09-16 | 3.13 | 3.08 | 3.15 | 3.06 | -1.91% | 23,532,400 | 72,649,376 | 1.51 |
| 2026-09-15 | 3.17 | 3.14 | 3.18 | 3.12 | -0.63% | 10,822,700 | 34,051,604 | 0.69 |
| 2026-09-14 | 3.17 | 3.16 | 3.20 | 3.10 | -0.32% | 13,608,000 | 42,995,952 | 0.87 |
| 2026-09-11 | 3.21 | 3.17 | 3.21 | 3.15 | -1.86% | 17,123,300 | 54,335,880 | 1.10 |
| 2026-09-10 | 3.23 | 3.23 | 3.25 | 3.20 | +0.00% | 13,795,600 | 44,487,204 | 0.88 |
| 2026-09-09 | 3.23 | 3.23 | 3.25 | 3.20 | -0.31% | 12,110,400 | 39,097,512 | 0.77 |
| 2026-09-08 | 3.17 | 3.24 | 3.25 | 3.17 | +2.21% | 18,224,400 | 58,764,672 | 1.17 |
| 2026-09-07 | 3.17 | 3.17 | 3.19 | 3.16 | -0.31% | 11,937,000 | 37,893,544 | 0.76 |
| 2026-09-04 | 3.17 | 3.18 | 3.22 | 3.17 | +0.32% | 14,118,400 | 45,154,040 | 0.90 |
| 2026-09-03 | 3.21 | 3.17 | 3.23 | 3.17 | -1.25% | 12,484,700 | 39,915,580 | 0.80 |
| 2026-09-02 | 3.25 | 3.21 | 3.25 | 3.19 | -1.23% | 11,696,000 | 37,469,520 | 0.75 |
| 2026-09-01 | 3.24 | 3.25 | 3.28 | 3.22 | +0.31% | 14,613,900 | 47,628,072 | 0.94 |
| 2026-08-31 | 3.26 | 3.24 | 3.29 | 3.23 | -0.61% | 14,169,700 | 46,081,132 | 0.91 |
| 2026-08-28 | 3.22 | 3.26 | 3.28 | 3.19 | +1.56% | 15,316,900 | 49,681,640 | 0.98 |
| 2026-08-27 | 3.24 | 3.21 | 3.25 | 3.18 | -1.23% | 16,824,900 | 53,991,864 | 1.08 |
| 2026-08-26 | 3.20 | 3.25 | 3.26 | 3.19 | +1.56% | 13,693,800 | 44,427,088 | 0.88 |
需要全历史数据与程序化访问？
查看 广东建工 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=sz002060 获取全部历史日线。