兴业银锡

sz000426 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）

29.29

涨跌幅

-3.33%

成交量

24,125,900 股

成交额

715,379,520 元

换手率

1.36%

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	29.67	29.29	30.24	29.22	-3.33%	24,125,900	715,379,520	1.36
2026-10-13	29.50	30.30	30.89	28.90	+0.20%	33,288,900	992,284,416	1.88
2026-10-12	32.05	30.24	32.10	30.17	-5.38%	33,493,200	1,035,562,304	1.89
2026-10-09	30.74	31.96	32.19	30.23	+4.10%	46,537,500	1,454,505,088	2.62
2026-10-08	31.33	30.70	31.38	30.43	-2.54%	28,159,300	869,060,416	1.59
2026-09-30	31.62	31.50	31.82	31.30	-0.22%	20,097,100	633,923,328	1.13
2026-09-29	30.77	31.57	31.81	30.69	+1.28%	31,220,700	974,646,592	1.76
2026-09-28	32.04	31.17	32.20	30.78	-4.88%	50,126,400	1,570,554,112	2.82
2026-09-24	33.44	32.77	33.79	32.71	-4.66%	42,814,100	1,416,008,576	2.41
2026-09-23	34.90	34.37	34.96	34.28	-0.26%	25,010,400	861,379,584	1.41
2026-09-22	35.36	34.46	35.36	34.35	-1.35%	33,376,200	1,163,036,416	1.88
2026-09-21	35.50	34.93	35.99	34.67	-1.52%	37,590,200	1,325,019,904	2.12
2026-09-18	35.50	35.47	35.62	34.51	+2.57%	47,952,300	1,684,720,768	2.70
2026-09-17	35.75	34.58	36.20	34.18	-5.26%	68,997,900	2,407,403,776	3.89
2026-09-16	35.80	36.50	36.82	34.94	+2.64%	46,672,700	1,680,058,112	2.63
2026-09-15	35.35	35.56	36.00	34.96	+0.42%	34,086,000	1,210,796,928	1.92
2026-09-14	35.20	35.41	35.95	35.01	-1.56%	36,018,200	1,279,439,488	2.03
2026-09-11	36.45	35.97	36.72	34.81	-7.01%	93,438,400	3,316,582,656	5.26
2026-09-10	38.74	38.68	39.05	38.12	+0.05%	37,898,200	1,465,960,064	2.13
2026-09-09	37.77	38.66	38.88	37.27	+2.49%	48,309,100	1,837,756,160	2.72
2026-09-08	37.96	37.72	38.55	37.56	+0.77%	46,446,500	1,768,310,656	2.62
2026-09-07	38.00	37.43	38.30	37.19	-2.63%	40,360,100	1,519,687,296	2.27
2026-09-04	40.05	38.44	40.06	38.20	-2.11%	43,991,400	1,720,047,104	2.48
2026-09-03	39.00	39.27	39.65	38.75	+3.29%	53,385,200	2,090,823,424	3.01
2026-09-02	37.51	38.02	38.47	36.40	-3.21%	74,537,800	2,786,495,744	4.20
2026-09-01	40.18	39.28	40.25	39.20	-1.43%	45,666,600	1,813,201,920	2.57
2026-08-31	38.17	39.85	39.85	37.58	-4.16%	85,610,300	3,311,794,432	4.82
2026-08-28	41.20	41.58	42.11	40.18	+2.19%	69,853,900	2,871,360,256	3.94
2026-08-27	40.56	40.69	41.85	40.03	+1.12%	79,045,900	3,239,906,048	4.45
2026-08-26	40.21	40.24	41.77	39.55	+1.87%	87,322,200	3,545,797,888	4.92

需要全历史数据与程序化访问？查看兴业银锡日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000426 获取全部历史日线。