建发致新

sz301584 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）

17.96

涨跌幅

-2.13%

成交量

1,524,300 股

成交额

27,542,340 元

换手率

0.64%

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	18.30	17.96	18.35	17.92	-2.13%	1,524,300	27,542,340	0.64
2026-10-13	18.58	18.35	18.62	17.94	-1.24%	2,102,700	38,285,800	0.88
2026-10-12	18.72	18.58	18.82	18.49	-1.22%	1,458,400	27,143,922	0.61
2026-10-09	18.39	18.81	18.83	18.30	+1.57%	2,440,100	45,428,648	1.02
2026-10-08	18.54	18.52	18.96	18.37	-0.05%	2,397,900	44,675,824	1.00
2026-09-30	17.99	18.53	18.99	17.99	+3.35%	3,317,900	61,802,092	1.39
2026-09-29	18.30	17.93	18.30	17.90	-1.91%	2,688,400	48,467,732	1.13
2026-09-28	19.48	18.28	19.48	18.27	-7.26%	3,669,000	68,158,288	1.54
2026-09-24	19.85	19.71	19.99	19.64	-0.71%	1,453,400	28,779,704	0.61
2026-09-23	20.13	19.85	20.14	19.78	-1.39%	1,420,700	28,280,132	0.60
2026-09-22	20.41	20.13	20.44	20.05	-1.85%	1,881,300	38,011,372	0.79
2026-09-21	20.07	20.51	20.71	20.07	+2.55%	2,544,800	52,068,188	1.07
2026-09-18	19.53	20.00	20.10	19.48	+2.99%	2,124,400	42,287,472	0.89
2026-09-17	19.35	19.42	19.57	19.32	-0.31%	1,041,100	20,247,032	0.44
2026-09-16	19.70	19.48	19.70	19.33	-0.31%	1,094,200	21,339,292	0.46
2026-09-15	19.65	19.54	19.77	19.50	-0.86%	869,400	17,034,946	0.36
2026-09-14	19.30	19.71	19.73	19.30	+1.03%	1,006,300	19,730,810	0.42
2026-09-11	20.05	19.51	20.21	19.41	-3.32%	1,695,800	33,303,476	0.71
2026-09-10	20.53	20.18	20.59	20.13	-1.61%	1,116,300	22,590,368	0.47
2026-09-09	21.25	20.51	21.25	20.50	-3.44%	1,887,200	39,104,360	0.79
2026-09-08	20.95	21.24	21.26	20.95	+0.85%	1,447,000	30,628,364	0.61
2026-09-07	20.80	21.06	21.14	20.71	+1.20%	1,207,800	25,327,752	0.51
2026-09-04	20.99	20.81	21.19	20.69	-0.34%	1,338,000	28,088,660	0.56
2026-09-03	21.25	20.88	21.32	20.79	-1.14%	1,639,500	34,401,924	0.69
2026-09-02	21.40	21.12	21.46	21.08	-1.77%	1,323,600	28,043,296	0.55
2026-09-01	21.39	21.50	21.50	21.22	+0.42%	1,729,400	37,016,060	0.72
2026-08-31	21.50	21.41	21.66	21.20	-1.47%	1,621,800	34,617,632	0.68
2026-08-28	21.80	21.73	22.06	21.60	-0.91%	1,901,200	41,393,084	0.80
2026-08-27	21.46	21.93	21.95	21.44	+1.72%	1,925,500	41,955,076	0.81
2026-08-26	21.74	21.56	21.98	21.47	-0.96%	1,983,900	42,906,116	0.83

需要全历史数据与程序化访问？查看建发致新日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301584 获取全部历史日线。