恒银科技
sh603106 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）
7.36
涨跌幅
-1.74%
成交量
7,542,600 股
成交额
55,692,108 元
换手率
1.45%
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 | 7.44 | 7.36 | 7.47 | 7.33 | -1.74% | 7,542,600 | 55,692,108 | 1.45 |
| 2026-10-13 | 7.32 | 7.49 | 7.57 | 7.19 | +2.32% | 12,205,400 | 90,465,664 | 2.34 |
| 2026-10-12 | 7.41 | 7.32 | 7.43 | 7.26 | -1.48% | 9,214,400 | 67,627,248 | 1.77 |
| 2026-10-09 | 7.08 | 7.43 | 7.46 | 6.90 | +4.80% | 15,586,500 | 112,538,224 | 2.99 |
| 2026-10-08 | 7.17 | 7.09 | 7.25 | 7.04 | -0.98% | 7,241,000 | 51,607,352 | 1.39 |
| 2026-09-30 | 7.28 | 7.16 | 7.32 | 7.16 | -1.51% | 6,191,300 | 44,566,400 | 1.19 |
| 2026-09-29 | 7.21 | 7.27 | 7.32 | 7.13 | +1.25% | 6,933,200 | 50,383,680 | 1.33 |
| 2026-09-28 | 7.30 | 7.18 | 7.31 | 7.08 | -1.10% | 8,008,100 | 57,340,380 | 1.54 |
| 2026-09-24 | 7.33 | 7.26 | 7.43 | 7.26 | -1.36% | 7,399,800 | 54,145,340 | 1.42 |
| 2026-09-23 | 7.63 | 7.36 | 7.65 | 7.34 | -4.42% | 14,961,400 | 111,071,176 | 2.87 |
| 2026-09-22 | 7.69 | 7.70 | 7.75 | 7.55 | +1.18% | 18,558,600 | 142,154,784 | 3.57 |
| 2026-09-21 | 7.68 | 7.61 | 8.08 | 7.51 | +1.74% | 17,397,900 | 132,423,056 | 3.34 |
| 2026-09-18 | 7.45 | 7.48 | 7.52 | 7.39 | +1.49% | 9,683,200 | 72,261,928 | 1.86 |
| 2026-09-17 | 7.50 | 7.37 | 7.50 | 7.31 | -1.21% | 9,814,600 | 72,451,216 | 1.89 |
| 2026-09-16 | 7.28 | 7.46 | 7.51 | 7.25 | +1.77% | 11,526,500 | 85,430,192 | 2.21 |
| 2026-09-15 | 7.57 | 7.33 | 7.58 | 7.30 | -2.40% | 15,501,400 | 114,705,232 | 2.98 |
| 2026-09-14 | 7.57 | 7.51 | 7.75 | 7.45 | -0.66% | 19,054,400 | 144,438,352 | 3.66 |
| 2026-09-11 | 7.75 | 7.56 | 8.05 | 7.39 | -7.24% | 40,362,300 | 306,564,224 | 7.75 |
| 2026-09-10 | 7.96 | 8.15 | 8.61 | 7.95 | +4.09% | 51,198,400 | 423,840,704 | 9.84 |
| 2026-09-09 | 8.08 | 7.83 | 8.08 | 7.76 | -2.97% | 17,451,000 | 136,759,824 | 3.35 |
| 2026-09-08 | 7.90 | 8.07 | 8.18 | 7.82 | +1.51% | 16,840,300 | 135,504,304 | 3.24 |
| 2026-09-07 | 8.13 | 7.95 | 8.17 | 7.94 | -1.61% | 20,136,300 | 160,916,048 | 3.87 |
| 2026-09-04 | 8.17 | 8.08 | 8.35 | 8.02 | +0.87% | 29,323,900 | 240,943,808 | 5.63 |
| 2026-09-03 | 8.20 | 8.01 | 8.24 | 8.01 | -1.84% | 19,432,800 | 157,580,512 | 3.73 |
| 2026-09-02 | 8.10 | 8.16 | 8.25 | 8.04 | -0.61% | 25,759,200 | 210,338,304 | 4.95 |
| 2026-09-01 | 7.89 | 8.21 | 8.29 | 7.86 | +3.27% | 38,696,100 | 315,292,512 | 7.43 |
| 2026-08-31 | 7.89 | 7.95 | 8.00 | 7.76 | +0.25% | 21,339,000 | 168,236,896 | 4.10 |
| 2026-08-28 | 8.12 | 7.93 | 8.28 | 7.92 | -3.17% | 32,808,900 | 263,706,816 | 6.30 |
| 2026-08-27 | 8.00 | 8.19 | 8.39 | 8.00 | -0.12% | 60,257,200 | 492,203,808 | 11.58 |
| 2026-08-26 | 7.33 | 8.20 | 8.20 | 7.30 | +10.07% | 52,143,300 | 415,275,200 | 10.02 |
需要全历史数据与程序化访问？
查看 恒银科技 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=sh603106 获取全部历史日线。