广东建科

sz301632 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）

12.83

涨跌幅

-2.28%

成交量

3,170,700 股

成交额

40,870,420 元

换手率

1.73%

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	13.13	12.83	13.18	12.76	-2.28%	3,170,700	40,870,420	1.73
2026-10-13	13.25	13.13	13.25	12.82	-0.98%	3,017,100	39,280,040	1.64
2026-10-12	13.37	13.26	13.49	13.22	-0.97%	2,677,500	35,644,996	1.46
2026-10-09	13.22	13.39	13.40	12.92	+1.52%	3,677,200	48,456,496	2.00
2026-10-08	13.10	13.19	13.29	13.08	+0.53%	2,151,600	28,330,682	1.17
2026-09-30	13.22	13.12	13.30	13.04	-0.30%	2,311,300	30,379,758	1.26
2026-09-29	12.86	13.16	13.22	12.86	+2.09%	2,721,400	35,709,472	1.48
2026-09-28	13.03	12.89	13.12	12.82	-1.30%	2,783,700	36,015,632	1.51
2026-09-24	13.42	13.06	13.45	13.06	-2.76%	4,811,200	63,495,200	2.62
2026-09-23	13.35	13.43	13.82	13.26	+0.60%	7,190,800	97,555,912	3.91
2026-09-22	13.41	13.35	13.50	13.32	-2.20%	5,792,000	77,518,864	3.15
2026-09-21	13.20	13.65	13.93	13.11	+3.33%	8,264,800	112,253,656	4.50
2026-09-18	12.97	13.21	13.21	12.95	+2.09%	3,064,700	40,177,776	1.67
2026-09-17	12.90	12.94	13.00	12.78	+0.15%	2,310,700	29,807,712	1.26
2026-09-16	12.89	12.92	13.00	12.76	+0.23%	2,108,000	27,215,072	1.15
2026-09-15	12.86	12.89	13.05	12.82	-0.08%	2,111,900	27,274,852	1.15
2026-09-14	12.74	12.90	13.00	12.72	+1.10%	2,308,100	29,774,908	1.26
2026-09-11	12.92	12.76	13.00	12.71	-2.82%	3,619,700	46,296,048	1.97
2026-09-10	13.60	13.13	13.60	13.11	-3.24%	5,154,200	68,198,640	2.80
2026-09-09	13.85	13.57	13.88	13.53	-2.09%	3,045,000	41,574,744	1.66
2026-09-08	13.71	13.86	13.99	13.61	+1.09%	4,544,900	62,924,608	2.47
2026-09-07	13.52	13.71	13.73	13.42	+1.48%	3,377,700	46,034,448	1.84
2026-09-04	13.38	13.51	13.65	13.37	+1.05%	4,585,300	62,109,708	2.49
2026-09-03	13.55	13.37	13.66	13.36	-1.47%	3,370,200	45,330,912	1.83
2026-09-02	13.56	13.57	13.63	13.41	-0.95%	3,205,900	43,258,576	1.74
2026-09-01	13.57	13.70	13.80	13.51	+0.88%	4,346,700	59,434,944	2.36
2026-08-31	13.66	13.58	13.71	13.42	+0.37%	4,424,200	59,994,164	2.41
2026-08-28	13.46	13.53	13.70	13.39	+0.59%	5,024,700	67,986,352	2.73
2026-08-27	13.60	13.45	13.60	13.39	-0.59%	4,350,500	58,484,088	2.37
2026-08-26	13.37	13.53	13.54	13.35	+0.74%	2,478,300	33,389,486	1.35

需要全历史数据与程序化访问？查看广东建科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301632 获取全部历史日线。