浙江建投
sz002761 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）
7.50
涨跌幅
-0.66%
成交量
7,186,800 股
成交额
53,942,496 元
换手率
0.66%
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 | 7.50 | 7.50 | 7.58 | 7.45 | -0.66% | 7,186,800 | 53,942,496 | 0.66 |
| 2026-10-13 | 7.50 | 7.55 | 7.63 | 7.44 | -0.26% | 9,781,000 | 74,005,872 | 0.90 |
| 2026-10-12 | 7.61 | 7.57 | 7.65 | 7.51 | -1.17% | 10,671,100 | 80,706,328 | 0.99 |
| 2026-10-09 | 7.64 | 7.66 | 7.75 | 7.56 | +1.46% | 17,255,900 | 131,687,640 | 1.60 |
| 2026-10-08 | 7.60 | 7.55 | 7.68 | 7.53 | -1.69% | 16,168,500 | 123,050,744 | 1.49 |
| 2026-09-30 | 7.45 | 7.68 | 7.89 | 7.28 | +3.92% | 26,487,100 | 201,470,048 | 2.45 |
| 2026-09-29 | 7.26 | 7.39 | 7.55 | 7.25 | +1.93% | 13,019,600 | 96,456,416 | 1.20 |
| 2026-09-28 | 7.24 | 7.25 | 7.28 | 7.20 | +0.28% | 7,827,100 | 56,674,260 | 0.72 |
| 2026-09-24 | 7.28 | 7.23 | 7.43 | 7.21 | -1.90% | 13,400,600 | 97,696,056 | 1.24 |
| 2026-09-23 | 7.31 | 7.37 | 7.67 | 7.29 | +0.82% | 22,665,000 | 169,991,232 | 2.10 |
| 2026-09-22 | 7.39 | 7.31 | 7.44 | 7.31 | -1.48% | 7,876,200 | 57,902,844 | 0.73 |
| 2026-09-21 | 7.26 | 7.42 | 7.45 | 7.25 | +2.34% | 11,574,400 | 85,326,160 | 1.07 |
| 2026-09-18 | 7.13 | 7.25 | 7.27 | 7.13 | +1.68% | 7,905,400 | 57,070,540 | 0.73 |
| 2026-09-17 | 7.13 | 7.13 | 7.15 | 7.07 | -0.42% | 5,553,000 | 39,463,824 | 0.51 |
| 2026-09-16 | 7.12 | 7.16 | 7.16 | 7.00 | +0.70% | 7,210,500 | 51,283,380 | 0.67 |
| 2026-09-15 | 7.29 | 7.11 | 7.32 | 7.10 | -2.47% | 8,469,500 | 60,634,524 | 0.78 |
| 2026-09-14 | 7.26 | 7.29 | 7.35 | 7.22 | +0.14% | 6,750,700 | 49,155,732 | 0.62 |
| 2026-09-11 | 7.41 | 7.28 | 7.46 | 7.26 | -2.67% | 11,712,000 | 85,613,520 | 1.08 |
| 2026-09-10 | 7.42 | 7.48 | 7.55 | 7.40 | -0.13% | 9,766,800 | 73,063,176 | 0.90 |
| 2026-09-09 | 7.60 | 7.49 | 7.65 | 7.48 | -1.71% | 14,847,900 | 111,726,576 | 1.37 |
| 2026-09-08 | 7.45 | 7.62 | 7.65 | 7.44 | +1.46% | 14,331,600 | 108,756,136 | 1.32 |
| 2026-09-07 | 7.51 | 7.51 | 7.67 | 7.48 | -1.83% | 19,384,000 | 146,310,944 | 1.79 |
| 2026-09-04 | 7.57 | 7.65 | 7.86 | 7.50 | -0.65% | 38,075,900 | 292,262,816 | 3.52 |
| 2026-09-03 | 7.39 | 7.70 | 8.12 | 7.35 | +4.34% | 50,558,600 | 394,863,104 | 4.67 |
| 2026-09-02 | 7.43 | 7.38 | 7.43 | 7.29 | -1.07% | 9,362,300 | 68,836,952 | 0.87 |
| 2026-09-01 | 7.34 | 7.46 | 7.50 | 7.28 | +1.22% | 11,287,900 | 83,928,664 | 1.04 |
| 2026-08-31 | 7.50 | 7.37 | 7.58 | 7.35 | -0.27% | 13,492,300 | 100,073,032 | 1.25 |
| 2026-08-28 | 7.19 | 7.39 | 7.55 | 7.15 | +2.64% | 17,328,600 | 127,982,064 | 1.60 |
| 2026-08-27 | 7.25 | 7.20 | 7.27 | 7.12 | -0.96% | 7,581,000 | 54,462,656 | 0.70 |
| 2026-08-26 | 7.24 | 7.27 | 7.31 | 7.20 | +0.97% | 7,374,300 | 53,545,240 | 0.68 |
需要全历史数据与程序化访问？
查看 浙江建投 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=sz002761 获取全部历史日线。