银星能源
sz000862 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）
5.24
涨跌幅
-0.76%
成交量
9,482,400 股
成交额
50,062,888 元
换手率
1.33%
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 | 5.27 | 5.24 | 5.34 | 5.22 | -0.76% | 9,482,400 | 50,062,888 | 1.33 |
| 2026-10-13 | 5.26 | 5.28 | 5.30 | 5.18 | -0.38% | 13,772,300 | 72,209,288 | 1.93 |
| 2026-10-12 | 5.35 | 5.30 | 5.45 | 5.29 | -1.30% | 13,216,900 | 70,807,800 | 1.85 |
| 2026-10-09 | 5.45 | 5.37 | 5.46 | 5.22 | -1.47% | 15,233,700 | 81,077,680 | 2.14 |
| 2026-10-08 | 5.32 | 5.45 | 5.48 | 5.32 | +2.06% | 16,203,600 | 88,019,680 | 2.27 |
| 2026-09-30 | 5.39 | 5.34 | 5.41 | 5.30 | +0.38% | 9,962,900 | 53,213,120 | 1.40 |
| 2026-09-29 | 5.23 | 5.32 | 5.40 | 5.21 | +1.53% | 13,512,900 | 72,103,784 | 1.89 |
| 2026-09-28 | 5.23 | 5.24 | 5.28 | 5.19 | +0.19% | 14,603,900 | 76,425,312 | 2.05 |
| 2026-09-24 | 5.28 | 5.23 | 5.30 | 5.19 | -0.57% | 8,887,900 | 46,623,616 | 1.25 |
| 2026-09-23 | 5.47 | 5.26 | 5.47 | 5.25 | -4.01% | 18,408,800 | 97,779,136 | 2.58 |
| 2026-09-22 | 5.54 | 5.48 | 5.55 | 5.44 | -1.08% | 15,038,200 | 82,364,432 | 2.11 |
| 2026-09-21 | 5.60 | 5.54 | 5.64 | 5.52 | -1.42% | 17,879,900 | 99,375,440 | 2.51 |
| 2026-09-18 | 5.49 | 5.62 | 5.68 | 5.49 | +2.00% | 23,750,400 | 133,337,664 | 3.33 |
| 2026-09-17 | 5.64 | 5.51 | 5.64 | 5.38 | -2.48% | 26,362,300 | 144,070,432 | 3.70 |
| 2026-09-16 | 5.55 | 5.65 | 5.80 | 5.55 | +0.53% | 25,856,500 | 145,995,120 | 3.63 |
| 2026-09-15 | 5.58 | 5.62 | 5.72 | 5.50 | +0.00% | 28,957,100 | 162,549,520 | 4.06 |
| 2026-09-14 | 5.58 | 5.62 | 5.93 | 5.51 | +0.00% | 34,159,400 | 193,504,336 | 4.79 |
| 2026-09-11 | 5.51 | 5.62 | 5.73 | 5.37 | +1.44% | 46,630,000 | 260,712,432 | 6.54 |
| 2026-09-10 | 5.40 | 5.54 | 5.59 | 5.38 | +1.65% | 33,169,600 | 182,874,352 | 4.65 |
| 2026-09-09 | 5.44 | 5.45 | 5.45 | 5.35 | -0.18% | 14,140,600 | 76,466,224 | 1.98 |
| 2026-09-08 | 5.27 | 5.46 | 5.48 | 5.26 | +3.21% | 20,385,500 | 110,125,768 | 2.86 |
| 2026-09-07 | 5.25 | 5.29 | 5.30 | 5.23 | +0.76% | 7,211,700 | 38,030,644 | 1.01 |
| 2026-09-04 | 5.26 | 5.25 | 5.35 | 5.23 | -0.19% | 11,310,800 | 59,974,496 | 1.59 |
| 2026-09-03 | 5.31 | 5.26 | 5.37 | 5.26 | -0.94% | 9,166,000 | 48,687,272 | 1.29 |
| 2026-09-02 | 5.36 | 5.31 | 5.37 | 5.28 | -0.75% | 10,032,700 | 53,431,488 | 1.41 |
| 2026-09-01 | 5.25 | 5.35 | 5.38 | 5.24 | +1.71% | 15,795,300 | 84,455,384 | 2.21 |
| 2026-08-31 | 5.24 | 5.26 | 5.28 | 5.18 | -0.57% | 9,494,800 | 49,709,432 | 1.33 |
| 2026-08-28 | 5.25 | 5.29 | 5.31 | 5.22 | +0.38% | 10,537,700 | 55,487,944 | 1.48 |
| 2026-08-27 | 5.29 | 5.27 | 5.31 | 5.21 | -0.75% | 11,457,500 | 60,218,164 | 1.61 |
| 2026-08-26 | 5.18 | 5.31 | 5.34 | 5.18 | +1.72% | 14,212,200 | 75,306,744 | 1.99 |
需要全历史数据与程序化访问？
查看 银星能源 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=sz000862 获取全部历史日线。