润建股份
sz002929 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）
42.53
涨跌幅
-0.56%
成交量
5,720,600 股
成交额
244,630,448 元
换手率
2.64%
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 | 42.78 | 42.53 | 43.80 | 41.80 | -0.56% | 5,720,600 | 244,630,448 | 2.64 |
| 2026-10-13 | 41.58 | 42.77 | 43.30 | 40.80 | +0.45% | 5,795,600 | 243,347,728 | 2.68 |
| 2026-10-12 | 43.80 | 42.58 | 43.80 | 42.58 | -2.81% | 4,896,200 | 210,349,120 | 2.26 |
| 2026-10-09 | 44.30 | 43.81 | 44.30 | 41.56 | -1.48% | 7,240,100 | 310,387,104 | 3.34 |
| 2026-10-08 | 46.71 | 44.47 | 46.75 | 44.19 | -3.56% | 4,814,200 | 217,554,768 | 2.22 |
| 2026-09-30 | 47.92 | 46.11 | 48.09 | 46.02 | -2.70% | 4,692,800 | 219,344,640 | 2.17 |
| 2026-09-29 | 47.35 | 47.39 | 48.15 | 47.03 | -0.65% | 4,157,700 | 198,047,264 | 1.92 |
| 2026-09-28 | 51.35 | 47.70 | 51.37 | 47.30 | -7.20% | 7,664,300 | 371,770,272 | 3.54 |
| 2026-09-24 | 51.96 | 51.40 | 52.45 | 51.40 | -1.08% | 4,670,400 | 242,199,184 | 2.16 |
| 2026-09-23 | 52.93 | 51.96 | 53.28 | 51.86 | -2.64% | 6,618,500 | 345,823,872 | 3.06 |
| 2026-09-22 | 52.66 | 53.37 | 54.00 | 52.29 | +2.07% | 9,521,000 | 506,357,824 | 4.40 |
| 2026-09-21 | 52.37 | 52.29 | 52.79 | 51.85 | +0.17% | 6,345,800 | 331,041,984 | 2.93 |
| 2026-09-18 | 51.20 | 52.20 | 52.48 | 50.69 | +2.84% | 9,209,700 | 477,177,472 | 4.25 |
| 2026-09-17 | 50.14 | 50.76 | 51.88 | 50.14 | +0.91% | 7,593,000 | 387,465,568 | 3.51 |
| 2026-09-16 | 48.64 | 50.30 | 50.45 | 48.54 | +3.12% | 6,696,100 | 332,769,120 | 3.09 |
| 2026-09-15 | 48.40 | 48.78 | 49.98 | 48.29 | -0.06% | 6,271,100 | 308,547,584 | 2.90 |
| 2026-09-14 | 49.01 | 48.81 | 50.03 | 47.00 | +0.35% | 7,178,200 | 348,794,048 | 3.31 |
| 2026-09-11 | 49.01 | 48.64 | 49.04 | 47.43 | -1.86% | 8,078,600 | 389,705,056 | 3.73 |
| 2026-09-10 | 50.00 | 49.56 | 50.19 | 49.02 | -1.49% | 5,860,100 | 290,669,408 | 2.71 |
| 2026-09-09 | 50.77 | 50.31 | 51.20 | 49.74 | -0.38% | 7,830,800 | 394,515,360 | 3.62 |
| 2026-09-08 | 51.80 | 50.50 | 52.36 | 50.25 | -2.79% | 8,727,600 | 445,943,328 | 4.03 |
| 2026-09-07 | 50.88 | 51.95 | 52.36 | 50.59 | +2.57% | 7,580,700 | 392,080,608 | 3.50 |
| 2026-09-04 | 52.81 | 50.65 | 53.16 | 50.20 | -3.10% | 8,532,800 | 440,032,000 | 3.94 |
| 2026-09-03 | 52.00 | 52.27 | 52.92 | 51.57 | +0.93% | 6,450,800 | 336,919,776 | 2.98 |
| 2026-09-02 | 51.24 | 51.79 | 52.39 | 50.63 | -0.75% | 6,319,600 | 325,250,912 | 2.92 |
| 2026-09-01 | 53.58 | 52.18 | 54.20 | 51.90 | -2.10% | 7,315,700 | 384,022,144 | 3.38 |
| 2026-08-31 | 51.00 | 53.30 | 53.37 | 50.58 | +2.32% | 7,829,900 | 411,092,640 | 3.62 |
| 2026-08-28 | 53.47 | 52.09 | 54.20 | 52.01 | -2.56% | 8,837,400 | 468,228,864 | 4.08 |
| 2026-08-27 | 52.50 | 53.46 | 53.79 | 51.78 | +2.12% | 10,856,000 | 575,750,336 | 5.01 |
| 2026-08-26 | 53.94 | 52.35 | 53.97 | 51.20 | -3.45% | 13,757,100 | 721,321,408 | 6.35 |
需要全历史数据与程序化访问？
查看 润建股份 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=sz002929 获取全部历史日线。