合肥城建

sz002208 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）

9.01

涨跌幅

-2.91%

成交量

11,072,000 股

成交额

100,903,360 元

换手率

1.38%

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	9.22	9.01	9.26	9.01	-2.91%	11,072,000	100,903,360	1.38
2026-10-13	9.13	9.28	9.35	8.90	+0.11%	15,412,100	140,725,120	1.92
2026-10-12	9.53	9.27	9.55	9.26	-3.44%	16,292,300	152,657,712	2.03
2026-10-09	9.55	9.60	9.69	9.16	-0.31%	23,061,500	217,117,936	2.87
2026-10-08	9.80	9.63	9.95	9.54	-2.63%	21,706,200	211,780,688	2.70
2026-09-30	10.09	9.89	10.13	9.46	-1.69%	31,904,800	310,444,576	3.97
2026-09-29	9.76	10.06	10.17	9.75	+3.82%	27,010,100	270,920,416	3.36
2026-09-28	10.02	9.69	10.06	9.59	-3.87%	17,584,500	171,436,704	2.19
2026-09-24	10.36	10.08	10.37	10.04	-2.51%	19,812,300	200,814,688	2.47
2026-09-23	10.38	10.34	10.69	10.32	-0.77%	32,788,400	343,442,848	4.08
2026-09-22	10.39	10.42	10.61	10.27	+0.39%	30,573,100	318,107,520	3.81
2026-09-21	9.98	10.38	10.43	9.93	+3.59%	36,116,600	370,166,144	4.50
2026-09-18	9.62	10.02	10.06	9.61	+4.59%	31,128,700	305,972,896	3.88
2026-09-17	9.67	9.58	9.76	9.55	-1.14%	14,088,800	135,612,448	1.75
2026-09-16	9.51	9.69	9.75	9.46	+1.25%	17,186,700	165,762,448	2.14
2026-09-15	9.72	9.57	9.75	9.54	-1.54%	14,245,800	137,156,064	1.77
2026-09-14	9.75	9.72	9.80	9.61	-0.82%	13,947,500	135,383,344	1.74
2026-09-11	9.91	9.80	9.93	9.57	-3.07%	25,881,000	251,916,512	3.22
2026-09-10	10.16	10.11	10.30	10.10	-1.08%	18,736,200	190,655,744	2.33
2026-09-09	10.38	10.22	10.53	10.17	-2.67%	28,669,800	294,678,432	3.57
2026-09-08	10.21	10.50	10.60	10.21	+2.34%	33,523,000	350,023,584	4.17
2026-09-07	10.16	10.26	10.32	10.16	+0.98%	19,899,400	204,079,776	2.48
2026-09-04	10.32	10.16	10.50	10.10	-0.59%	33,659,700	347,295,584	4.19
2026-09-03	10.45	10.22	10.46	10.16	-0.87%	27,736,800	284,061,664	3.45
2026-09-02	10.37	10.31	10.48	10.15	-2.18%	33,077,900	340,051,744	4.12
2026-09-01	10.87	10.54	10.88	10.46	-3.04%	52,818,400	559,090,944	6.58
2026-08-31	11.35	10.87	11.57	10.72	+0.56%	86,615,900	956,673,024	10.79
2026-08-28	10.80	10.81	10.95	10.71	+0.56%	20,973,400	226,850,784	2.61
2026-08-27	10.38	10.75	10.87	10.35	+3.07%	25,950,800	275,685,632	3.23
2026-08-26	10.39	10.43	10.55	10.31	-0.67%	21,116,800	220,306,608	2.63

需要全历史数据与程序化访问？查看合肥城建日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002208 获取全部历史日线。