新筑股份
sz002480 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）
5.81
涨跌幅
-1.02%
成交量
19,068,800 股
成交额
111,452,744 元
换手率
2.48%
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 | 5.82 | 5.81 | 5.92 | 5.79 | -1.02% | 19,068,800 | 111,452,744 | 2.48 |
| 2026-10-13 | 5.99 | 5.87 | 6.03 | 5.81 | -2.81% | 30,818,800 | 181,332,624 | 4.02 |
| 2026-10-12 | 5.85 | 6.04 | 6.53 | 5.82 | +0.67% | 53,327,400 | 326,496,704 | 6.95 |
| 2026-10-09 | 5.45 | 6.00 | 6.00 | 5.40 | +10.09% | 49,104,600 | 286,036,000 | 6.40 |
| 2026-10-08 | 5.47 | 5.45 | 5.51 | 5.41 | -0.55% | 12,552,700 | 68,471,208 | 1.64 |
| 2026-09-30 | 5.55 | 5.48 | 5.63 | 5.45 | -0.90% | 22,222,900 | 122,584,200 | 2.90 |
| 2026-09-29 | 5.65 | 5.53 | 5.75 | 5.53 | -2.12% | 37,568,800 | 211,250,176 | 4.89 |
| 2026-09-28 | 5.10 | 5.65 | 5.65 | 5.10 | +9.92% | 29,403,300 | 162,545,728 | 3.83 |
| 2026-09-24 | 5.48 | 5.14 | 5.49 | 5.14 | -4.46% | 23,304,700 | 121,805,744 | 3.04 |
| 2026-09-23 | 5.27 | 5.38 | 5.38 | 5.22 | +1.89% | 7,781,900 | 41,204,052 | 1.01 |
| 2026-09-22 | 5.24 | 5.28 | 5.32 | 5.19 | +0.38% | 4,694,100 | 24,638,544 | 0.61 |
| 2026-09-21 | 5.21 | 5.26 | 5.27 | 5.17 | +0.57% | 5,281,500 | 27,619,834 | 0.69 |
| 2026-09-18 | 5.26 | 5.23 | 5.30 | 5.22 | +0.58% | 4,017,700 | 21,088,984 | 0.52 |
| 2026-09-17 | 5.19 | 5.20 | 5.22 | 5.16 | -0.38% | 3,251,000 | 16,874,236 | 0.42 |
| 2026-09-16 | 5.22 | 5.22 | 5.27 | 5.16 | +0.97% | 4,024,700 | 20,998,670 | 0.52 |
| 2026-09-15 | 5.28 | 5.17 | 5.30 | 5.16 | -2.64% | 5,712,800 | 29,825,626 | 0.74 |
| 2026-09-14 | 5.22 | 5.31 | 5.33 | 5.21 | +1.14% | 5,174,100 | 27,372,990 | 0.67 |
| 2026-09-11 | 5.30 | 5.25 | 5.36 | 5.20 | -1.32% | 7,124,200 | 37,368,064 | 0.93 |
| 2026-09-10 | 5.37 | 5.32 | 5.38 | 5.30 | -1.12% | 3,860,400 | 20,586,110 | 0.50 |
| 2026-09-09 | 5.44 | 5.38 | 5.45 | 5.37 | -1.28% | 4,390,400 | 23,676,088 | 0.57 |
| 2026-09-08 | 5.45 | 5.45 | 5.50 | 5.37 | +1.11% | 6,425,600 | 34,958,660 | 0.84 |
| 2026-09-07 | 5.34 | 5.39 | 5.40 | 5.31 | +0.37% | 5,588,300 | 29,931,236 | 0.73 |
| 2026-09-04 | 5.43 | 5.37 | 5.44 | 5.32 | -0.19% | 6,904,000 | 37,114,312 | 0.90 |
| 2026-09-03 | 5.40 | 5.38 | 5.47 | 5.37 | -0.92% | 4,141,400 | 22,388,812 | 0.54 |
| 2026-09-02 | 5.44 | 5.43 | 5.49 | 5.38 | -0.91% | 4,957,100 | 26,838,394 | 0.65 |
| 2026-09-01 | 5.52 | 5.48 | 5.56 | 5.47 | -0.36% | 4,785,900 | 26,367,476 | 0.62 |
| 2026-08-31 | 5.44 | 5.50 | 5.55 | 5.36 | +1.10% | 6,265,100 | 34,227,656 | 0.82 |
| 2026-08-28 | 5.50 | 5.44 | 5.54 | 5.43 | -0.55% | 3,693,500 | 20,178,922 | 0.48 |
| 2026-08-27 | 5.38 | 5.47 | 5.49 | 5.35 | +0.74% | 5,127,500 | 27,820,344 | 0.67 |
| 2026-08-26 | 5.33 | 5.43 | 5.44 | 5.32 | +1.69% | 3,777,600 | 20,404,776 | 0.49 |
需要全历史数据与程序化访问？
查看 新筑股份 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=sz002480 获取全部历史日线。