建新股份
sz300107 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）
9.02
涨跌幅
+4.52%
成交量
126,223,100 股
成交额
1,151,560,960 元
换手率
36.30%
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 | 8.80 | 9.02 | 9.92 | 8.71 | +4.52% | 126,223,100 | 1,151,560,960 | 36.30 |
| 2026-10-13 | 7.14 | 8.63 | 8.63 | 7.01 | +20.03% | 72,012,900 | 591,176,960 | 20.71 |
| 2026-10-12 | 7.43 | 7.19 | 7.58 | 7.14 | -2.44% | 16,209,100 | 117,899,616 | 4.66 |
| 2026-10-09 | 7.22 | 7.37 | 7.45 | 7.10 | +1.24% | 21,668,300 | 158,289,456 | 6.23 |
| 2026-10-08 | 7.02 | 7.28 | 7.44 | 7.02 | +2.39% | 25,604,500 | 186,614,464 | 7.36 |
| 2026-09-30 | 6.78 | 7.11 | 7.16 | 6.69 | +5.80% | 21,775,600 | 152,480,352 | 6.26 |
| 2026-09-29 | 6.55 | 6.72 | 6.75 | 6.47 | +2.60% | 8,017,700 | 53,553,272 | 2.31 |
| 2026-09-28 | 6.61 | 6.55 | 6.65 | 6.46 | -0.76% | 5,396,700 | 35,268,904 | 1.55 |
| 2026-09-24 | 6.65 | 6.60 | 6.70 | 6.56 | -1.49% | 5,655,600 | 37,407,340 | 1.63 |
| 2026-09-23 | 6.68 | 6.70 | 6.73 | 6.63 | -0.15% | 4,663,400 | 31,121,362 | 1.34 |
| 2026-09-22 | 6.70 | 6.71 | 6.77 | 6.64 | +0.45% | 6,089,900 | 40,841,680 | 1.75 |
| 2026-09-21 | 6.56 | 6.68 | 6.71 | 6.56 | +1.67% | 6,885,500 | 45,760,244 | 1.98 |
| 2026-09-18 | 6.55 | 6.57 | 6.63 | 6.52 | +0.31% | 5,943,200 | 39,071,240 | 1.71 |
| 2026-09-17 | 6.57 | 6.55 | 6.62 | 6.47 | -1.06% | 5,637,500 | 36,930,200 | 1.62 |
| 2026-09-16 | 6.60 | 6.62 | 6.68 | 6.49 | +0.30% | 6,515,400 | 43,048,932 | 1.87 |
| 2026-09-15 | 6.73 | 6.60 | 6.73 | 6.58 | -1.93% | 5,795,800 | 38,435,556 | 1.67 |
| 2026-09-14 | 6.63 | 6.73 | 6.80 | 6.57 | +1.05% | 6,601,500 | 44,369,456 | 1.90 |
| 2026-09-11 | 6.75 | 6.66 | 6.82 | 6.51 | -2.49% | 8,468,600 | 56,281,120 | 2.44 |
| 2026-09-10 | 6.94 | 6.83 | 6.96 | 6.80 | -2.01% | 6,964,000 | 47,710,424 | 2.00 |
| 2026-09-09 | 7.01 | 6.97 | 7.05 | 6.90 | -0.29% | 7,267,800 | 50,632,016 | 2.09 |
| 2026-09-08 | 6.94 | 6.99 | 7.03 | 6.93 | +0.29% | 7,481,200 | 52,237,100 | 2.15 |
| 2026-09-07 | 6.98 | 6.97 | 7.08 | 6.90 | -0.14% | 8,599,400 | 59,932,496 | 2.47 |
| 2026-09-04 | 7.02 | 6.98 | 7.15 | 6.95 | -0.57% | 9,175,300 | 64,736,208 | 2.64 |
| 2026-09-03 | 7.22 | 7.02 | 7.30 | 6.99 | -2.64% | 12,144,300 | 85,817,760 | 3.49 |
| 2026-09-02 | 7.20 | 7.21 | 7.32 | 7.15 | -1.10% | 15,505,400 | 111,919,232 | 4.46 |
| 2026-09-01 | 7.06 | 7.29 | 7.52 | 7.06 | +4.59% | 27,111,000 | 199,117,168 | 7.80 |
| 2026-08-31 | 6.90 | 6.97 | 7.04 | 6.78 | +0.14% | 16,366,500 | 113,173,624 | 4.71 |
| 2026-08-28 | 6.87 | 6.96 | 7.04 | 6.81 | +2.35% | 15,858,100 | 110,213,288 | 4.56 |
| 2026-08-27 | 6.80 | 6.80 | 6.96 | 6.70 | -1.02% | 23,430,300 | 159,756,144 | 6.74 |
| 2026-08-26 | 7.13 | 6.87 | 7.26 | 6.82 | +5.86% | 35,748,200 | 250,738,944 | 10.28 |
需要全历史数据与程序化访问？
查看 建新股份 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=sz300107 获取全部历史日线。