建工修复

sz300958 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）

11.94

涨跌幅

-3.40%

成交量

1,938,200 股

成交额

23,509,964 元

换手率

2.13%

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	12.40	11.94	12.46	11.88	-3.40%	1,938,200	23,509,964	2.13
2026-10-13	12.20	12.36	12.41	11.76	+1.15%	2,402,500	29,128,902	2.64
2026-10-12	12.42	12.22	12.53	12.15	-1.61%	1,760,300	21,644,888	1.93
2026-10-09	12.34	12.42	12.49	12.00	+0.00%	2,530,000	31,007,420	2.78
2026-10-08	12.43	12.42	12.73	12.26	+0.00%	2,451,200	30,578,136	2.69
2026-09-30	12.60	12.42	12.65	12.36	-1.43%	1,590,600	19,846,672	1.75
2026-09-29	12.34	12.60	12.64	12.22	+1.69%	2,010,500	25,189,842	2.21
2026-09-28	12.29	12.39	12.53	12.23	+0.16%	2,587,000	32,049,624	2.84
2026-09-24	12.44	12.37	12.48	12.32	+0.08%	1,696,200	21,032,656	1.86
2026-09-23	12.27	12.36	12.43	12.18	+0.57%	1,520,800	18,753,484	1.67
2026-09-22	12.18	12.29	12.45	12.06	+1.24%	2,244,500	27,480,832	2.47
2026-09-21	11.86	12.14	12.18	11.80	+2.27%	2,019,100	24,293,696	2.22
2026-09-18	11.84	11.87	12.03	11.81	+0.42%	1,705,800	20,326,284	1.87
2026-09-17	11.67	11.82	11.87	11.52	+0.77%	2,117,100	24,799,354	2.33
2026-09-16	11.49	11.73	11.83	11.40	+1.38%	2,745,200	32,055,890	3.02
2026-09-15	11.99	11.57	12.09	11.51	-3.98%	2,703,500	31,602,626	2.97
2026-09-14	11.80	12.05	12.23	11.80	+0.92%	2,448,700	29,466,770	2.69
2026-09-11	12.11	11.94	12.20	11.80	-3.08%	3,333,900	39,782,472	3.66
2026-09-10	12.42	12.32	12.49	12.20	-1.36%	2,188,200	27,073,568	2.40
2026-09-09	12.53	12.49	12.59	12.40	-0.72%	1,787,000	22,330,192	1.96
2026-09-08	12.47	12.58	12.63	12.40	+0.96%	1,906,700	23,883,920	2.09
2026-09-07	12.60	12.46	12.60	12.37	-0.24%	3,288,500	41,008,496	3.61
2026-09-04	12.47	12.49	12.67	12.40	-0.08%	2,627,100	32,978,284	2.89
2026-09-03	12.74	12.50	12.87	12.39	-2.04%	2,954,100	37,028,968	3.24
2026-09-02	12.85	12.76	12.92	12.63	-0.70%	2,203,300	28,096,004	2.42
2026-09-01	12.80	12.85	12.94	12.73	+0.63%	2,430,400	31,264,006	2.67
2026-08-31	12.65	12.77	12.84	12.50	+0.55%	2,743,900	34,959,848	3.01
2026-08-28	12.55	12.70	12.80	12.49	+0.95%	3,659,000	46,485,464	4.02
2026-08-27	12.66	12.58	13.06	12.47	-1.26%	4,056,900	51,391,508	4.46
2026-08-26	12.57	12.74	12.82	12.49	+1.19%	4,273,600	54,153,036	4.69

需要全历史数据与程序化访问？查看建工修复日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300958 获取全部历史日线。