建研设计

sz301167 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）

13.06

涨跌幅

-3.26%

成交量

2,546,000 股

成交额

33,861,784 元

换手率

2.41%

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	13.41	13.06	13.55	13.02	-3.26%	2,546,000	33,861,784	2.41
2026-10-13	13.10	13.50	13.52	12.90	+1.89%	3,201,100	42,442,608	3.03
2026-10-12	13.41	13.25	13.46	13.22	-1.12%	1,819,900	24,252,080	1.72
2026-10-09	13.40	13.40	13.56	12.91	-0.59%	3,400,500	44,907,668	3.21
2026-10-08	13.68	13.48	13.78	13.36	-1.39%	2,180,100	29,532,350	2.06
2026-09-30	13.73	13.67	13.81	13.55	-0.44%	1,901,700	25,940,728	1.80
2026-09-29	13.50	13.73	13.80	13.30	+1.70%	2,011,100	27,459,570	1.90
2026-09-28	13.42	13.50	13.60	13.23	+0.97%	2,022,100	27,105,302	1.91
2026-09-24	13.50	13.37	13.57	13.33	-0.59%	1,628,600	21,884,706	1.54
2026-09-23	13.39	13.45	13.53	13.23	+0.60%	1,766,200	23,681,224	1.67
2026-09-22	13.14	13.37	13.48	13.06	+2.22%	2,878,800	38,262,428	2.72
2026-09-21	12.70	13.08	13.10	12.68	+2.59%	2,518,900	32,612,992	2.38
2026-09-18	12.76	12.75	12.92	12.67	+0.55%	1,967,500	25,195,078	1.86
2026-09-17	12.63	12.68	12.75	12.40	+0.40%	2,336,200	29,378,100	2.21
2026-09-16	12.44	12.63	12.73	12.37	+1.28%	2,589,700	32,645,218	2.45
2026-09-15	13.00	12.47	13.05	12.46	-4.59%	2,355,900	29,772,360	2.23
2026-09-14	12.95	13.07	13.24	12.81	+0.00%	2,761,400	36,097,792	2.61
2026-09-11	13.47	13.07	13.57	12.76	-3.90%	3,744,700	48,732,264	3.54
2026-09-10	13.74	13.60	13.85	13.55	-1.52%	1,526,700	20,829,526	1.44
2026-09-09	13.98	13.81	13.98	13.73	-1.29%	1,925,100	26,567,786	1.82
2026-09-08	13.74	13.99	13.99	13.74	+1.08%	1,464,700	20,377,710	1.38
2026-09-07	13.79	13.84	14.00	13.70	+0.58%	1,817,300	25,233,254	1.72
2026-09-04	13.79	13.76	14.05	13.63	+0.29%	2,269,700	31,512,302	2.15
2026-09-03	14.05	13.72	14.15	13.70	-2.00%	2,014,000	27,890,360	1.90
2026-09-02	14.01	14.00	14.07	13.79	+0.00%	2,695,100	37,546,436	2.55
2026-09-01	14.01	14.00	14.15	13.95	-0.07%	3,117,000	43,742,436	2.95
2026-08-31	13.78	14.01	14.07	13.76	-0.14%	3,673,800	51,303,260	3.47
2026-08-28	14.17	14.03	14.22	13.83	-2.84%	3,498,300	49,100,424	3.31
2026-08-27	14.61	14.44	14.61	14.36	-1.30%	1,596,100	23,065,208	1.51
2026-08-26	14.62	14.63	14.70	14.47	-0.27%	1,539,200	22,452,320	1.45

需要全历史数据与程序化访问？查看建研设计日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301167 获取全部历史日线。