建设工业

sz002265 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）

18.83

涨跌幅

-0.58%

成交量

7,196,800 股

成交额

134,902,864 元

换手率

0.70%

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	18.90	18.83	18.91	18.46	-0.58%	7,196,800	134,902,864	0.70
2026-10-13	18.23	18.94	19.05	18.05	+2.77%	12,009,800	223,492,944	1.16
2026-10-12	18.62	18.43	19.05	18.38	-2.02%	5,721,700	106,392,592	0.55
2026-10-09	18.71	18.81	18.84	18.20	+0.53%	7,948,200	146,992,272	0.77
2026-10-08	18.91	18.71	19.16	18.56	-1.11%	7,320,900	137,854,352	0.71
2026-09-30	18.94	18.92	19.18	18.84	+0.11%	6,182,500	117,475,144	0.60
2026-09-29	18.94	18.90	19.10	18.76	-0.26%	6,203,900	117,367,080	0.60
2026-09-28	19.46	18.95	19.46	18.85	-2.12%	8,922,300	169,662,640	0.86
2026-09-24	19.65	19.36	19.75	19.35	-1.33%	8,147,200	159,169,056	0.79
2026-09-23	19.60	19.62	19.77	19.36	-0.86%	11,492,600	224,676,992	1.11
2026-09-22	20.44	19.79	20.46	19.78	-3.18%	16,720,000	333,913,056	1.62
2026-09-21	20.11	20.44	20.55	20.07	+1.34%	14,345,200	292,532,320	1.39
2026-09-18	20.10	20.17	20.48	19.77	-0.15%	16,303,000	327,686,688	1.58
2026-09-17	20.19	20.20	21.46	20.11	+0.65%	21,801,600	448,598,208	2.11
2026-09-16	19.88	20.07	20.40	19.80	+0.96%	14,690,600	295,206,400	1.42
2026-09-15	20.42	19.88	20.63	19.86	-3.59%	22,168,300	446,200,224	2.15
2026-09-14	22.00	20.62	22.53	20.35	-7.66%	35,512,200	752,800,064	3.44
2026-09-11	21.00	22.33	22.68	20.83	+5.78%	46,401,300	1,015,115,712	4.49
2026-09-10	21.28	21.11	21.90	20.89	-2.58%	23,389,800	494,384,224	2.26
2026-09-09	20.94	21.67	22.25	20.76	+2.75%	36,235,000	780,886,400	3.51
2026-09-08	20.99	21.09	21.30	20.56	+1.39%	24,864,400	519,081,184	2.41
2026-09-07	21.45	20.80	21.60	20.76	-3.03%	25,572,300	536,123,552	2.48
2026-09-04	20.82	21.45	21.95	20.65	+2.53%	39,996,000	857,315,968	3.87
2026-09-03	21.71	20.92	22.13	20.78	-2.43%	43,855,200	934,429,440	4.25
2026-09-02	19.30	21.44	21.44	19.26	+10.01%	17,861,900	377,639,488	1.73
2026-09-01	18.95	19.49	19.62	18.88	+2.15%	19,398,100	376,995,104	1.88
2026-08-31	18.66	19.08	19.18	18.60	+2.25%	13,328,000	252,286,112	1.29
2026-08-28	18.47	18.66	18.84	18.37	+0.54%	7,950,000	148,302,192	0.77
2026-08-27	18.39	18.56	18.90	18.30	+0.98%	11,294,300	210,479,760	1.09
2026-08-26	18.17	18.38	18.66	18.05	+0.88%	12,589,800	230,845,840	1.22

需要全历史数据与程序化访问？查看建设工业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002265 获取全部历史日线。