新疆交建

sz002941 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）

10.34

涨跌幅

-2.54%

成交量

9,571,800 股

成交额

99,977,104 元

换手率

1.31%

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	10.56	10.34	10.65	10.30	-2.54%	9,571,800	99,977,104	1.31
2026-10-13	10.53	10.61	10.65	10.38	-0.19%	9,791,600	103,119,024	1.34
2026-10-12	10.56	10.63	10.76	10.51	+0.57%	8,672,400	92,177,280	1.19
2026-10-09	10.43	10.57	10.58	10.30	+1.15%	8,893,300	92,965,080	1.22
2026-10-08	10.55	10.45	10.66	10.40	-0.85%	5,995,000	63,250,104	0.82
2026-09-30	10.47	10.54	10.62	10.36	+0.76%	5,265,600	55,324,100	0.72
2026-09-29	10.30	10.46	10.57	10.28	+1.16%	6,290,100	65,657,780	0.86
2026-09-28	10.42	10.34	10.53	10.27	-0.58%	6,808,200	70,618,192	0.93
2026-09-24	10.39	10.40	10.57	10.34	-0.38%	5,157,500	53,838,316	0.71
2026-09-23	10.57	10.44	10.74	10.43	-1.32%	7,839,400	82,647,648	1.07
2026-09-22	10.59	10.58	10.66	10.51	+0.00%	7,433,400	78,608,696	1.02
2026-09-21	10.52	10.58	10.64	10.49	+0.38%	5,349,700	56,668,416	0.73
2026-09-18	10.51	10.54	10.58	10.48	+0.67%	4,837,900	50,963,440	0.66
2026-09-17	10.53	10.47	10.61	10.42	-0.95%	4,914,200	51,445,608	0.67
2026-09-16	10.43	10.57	10.66	10.33	+1.44%	6,953,600	73,139,776	0.95
2026-09-15	10.66	10.42	10.71	10.39	-2.25%	5,845,100	61,472,344	0.80
2026-09-14	10.81	10.66	10.89	10.59	-1.30%	6,869,000	73,447,472	0.94
2026-09-11	10.95	10.80	10.96	10.72	-1.91%	8,683,200	93,732,400	1.19
2026-09-10	11.15	11.01	11.21	11.00	-1.70%	7,325,100	81,111,328	1.00
2026-09-09	11.12	11.20	11.30	11.07	+0.72%	8,332,700	93,379,784	1.14
2026-09-08	11.00	11.12	11.17	10.96	+1.00%	7,166,800	79,656,288	0.98
2026-09-07	10.93	11.01	11.06	10.91	+0.27%	6,081,200	66,802,988	0.83
2026-09-04	10.97	10.98	11.19	10.95	+0.18%	8,924,600	98,763,000	1.22
2026-09-03	11.07	10.96	11.13	10.95	-0.63%	7,759,500	85,671,600	1.06
2026-09-02	11.17	11.03	11.20	10.97	-1.96%	9,693,500	107,052,200	1.33
2026-09-01	11.05	11.25	11.30	11.00	+1.90%	17,496,200	196,108,448	2.40
2026-08-31	11.01	11.04	11.36	10.87	+0.73%	17,930,800	198,622,544	2.46
2026-08-28	10.85	10.96	11.00	10.78	+1.01%	9,440,700	102,951,432	1.29
2026-08-27	10.92	10.85	11.00	10.74	-1.18%	10,554,700	114,369,432	1.45
2026-08-26	10.91	10.98	11.10	10.80	+1.01%	14,209,500	155,835,104	1.95

需要全历史数据与程序化访问？查看新疆交建日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002941 获取全部历史日线。