银座股份
sh600858 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）
4.94
涨跌幅
-1.79%
成交量
7,276,800 股
成交额
36,268,224 元
换手率
1.41%
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 | 5.00 | 4.94 | 5.09 | 4.92 | -1.79% | 7,276,800 | 36,268,224 | 1.41 |
| 2026-10-13 | 4.90 | 5.03 | 5.05 | 4.83 | +2.24% | 10,704,700 | 53,089,724 | 2.07 |
| 2026-10-12 | 5.05 | 4.92 | 5.12 | 4.90 | -2.57% | 8,842,000 | 43,948,592 | 1.71 |
| 2026-10-09 | 4.90 | 5.05 | 5.05 | 4.85 | +3.06% | 10,811,000 | 53,513,576 | 2.09 |
| 2026-10-08 | 4.94 | 4.90 | 5.00 | 4.88 | -1.01% | 5,721,700 | 28,225,016 | 1.11 |
| 2026-09-30 | 4.95 | 4.95 | 4.99 | 4.89 | +0.20% | 6,164,700 | 30,478,762 | 1.19 |
| 2026-09-29 | 4.85 | 4.94 | 4.97 | 4.81 | +1.23% | 6,726,200 | 33,073,140 | 1.30 |
| 2026-09-28 | 4.91 | 4.88 | 4.94 | 4.84 | +0.00% | 6,006,800 | 29,286,862 | 1.16 |
| 2026-09-24 | 4.93 | 4.88 | 4.95 | 4.86 | -0.61% | 5,805,400 | 28,437,108 | 1.12 |
| 2026-09-23 | 5.00 | 4.91 | 5.02 | 4.89 | -1.80% | 6,695,200 | 33,080,366 | 1.29 |
| 2026-09-22 | 5.08 | 5.00 | 5.11 | 4.95 | -1.19% | 9,503,900 | 47,685,280 | 1.84 |
| 2026-09-21 | 4.96 | 5.06 | 5.08 | 4.95 | +2.02% | 7,088,800 | 35,667,072 | 1.37 |
| 2026-09-18 | 4.93 | 4.96 | 5.06 | 4.93 | +0.00% | 8,781,600 | 43,923,584 | 1.70 |
| 2026-09-17 | 4.88 | 4.96 | 4.98 | 4.81 | +1.64% | 7,623,300 | 37,368,924 | 1.47 |
| 2026-09-16 | 4.87 | 4.88 | 4.93 | 4.78 | -0.41% | 7,945,200 | 38,726,552 | 1.54 |
| 2026-09-15 | 5.15 | 4.90 | 5.15 | 4.88 | -4.85% | 10,815,800 | 53,644,520 | 2.09 |
| 2026-09-14 | 5.06 | 5.15 | 5.21 | 5.03 | +1.38% | 9,417,900 | 48,264,224 | 1.82 |
| 2026-09-11 | 5.21 | 5.08 | 5.27 | 5.04 | -2.50% | 11,833,600 | 60,446,744 | 2.29 |
| 2026-09-10 | 5.33 | 5.21 | 5.37 | 5.20 | -2.62% | 10,447,700 | 54,868,292 | 2.02 |
| 2026-09-09 | 5.26 | 5.35 | 5.38 | 5.20 | +1.71% | 12,950,100 | 68,931,904 | 2.50 |
| 2026-09-08 | 5.20 | 5.26 | 5.29 | 5.18 | +0.77% | 10,217,300 | 53,671,180 | 1.97 |
| 2026-09-07 | 5.09 | 5.22 | 5.24 | 5.07 | +2.55% | 9,670,500 | 50,155,848 | 1.87 |
| 2026-09-04 | 5.04 | 5.09 | 5.14 | 4.97 | +0.99% | 9,712,300 | 49,407,784 | 1.88 |
| 2026-09-03 | 5.07 | 5.04 | 5.14 | 5.03 | -0.40% | 10,989,400 | 55,844,232 | 2.12 |
| 2026-09-02 | 5.10 | 5.06 | 5.13 | 5.00 | -0.78% | 7,237,500 | 36,498,432 | 1.40 |
| 2026-09-01 | 4.97 | 5.10 | 5.15 | 4.96 | +2.82% | 9,454,500 | 48,223,736 | 1.83 |
| 2026-08-31 | 4.96 | 4.96 | 5.01 | 4.90 | -0.60% | 8,323,500 | 41,217,228 | 1.61 |
| 2026-08-28 | 4.89 | 4.99 | 5.02 | 4.82 | +2.04% | 9,508,500 | 47,114,156 | 1.84 |
| 2026-08-27 | 4.92 | 4.89 | 4.94 | 4.86 | -0.61% | 5,908,800 | 28,938,984 | 1.14 |
| 2026-08-26 | 4.92 | 4.92 | 5.00 | 4.90 | +0.00% | 5,951,300 | 29,466,166 | 1.15 |
需要全历史数据与程序化访问？
查看 银座股份 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=sh600858 获取全部历史日线。