御银股份
sz002177 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）
5.57
涨跌幅
-1.59%
成交量
14,122,200 股
成交额
79,256,808 元
换手率
2.07%
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 | 5.64 | 5.57 | 5.68 | 5.56 | -1.59% | 14,122,200 | 79,256,808 | 2.07 |
| 2026-10-13 | 5.48 | 5.66 | 5.69 | 5.45 | +2.35% | 19,804,700 | 110,659,912 | 2.90 |
| 2026-10-12 | 5.62 | 5.53 | 5.63 | 5.48 | -1.78% | 13,859,100 | 76,884,208 | 2.03 |
| 2026-10-09 | 5.38 | 5.63 | 5.64 | 5.30 | +4.65% | 22,771,900 | 124,917,584 | 3.33 |
| 2026-10-08 | 5.43 | 5.38 | 5.49 | 5.35 | -0.92% | 10,547,700 | 57,145,904 | 1.54 |
| 2026-09-30 | 5.49 | 5.43 | 5.52 | 5.41 | -1.09% | 12,217,300 | 66,642,068 | 1.79 |
| 2026-09-29 | 5.38 | 5.49 | 5.53 | 5.33 | +1.86% | 14,220,200 | 77,739,848 | 2.08 |
| 2026-09-28 | 5.43 | 5.39 | 5.46 | 5.31 | -0.74% | 12,483,400 | 67,065,304 | 1.83 |
| 2026-09-24 | 5.48 | 5.43 | 5.52 | 5.42 | -1.27% | 11,169,200 | 60,922,088 | 1.63 |
| 2026-09-23 | 5.72 | 5.50 | 5.74 | 5.48 | -4.35% | 24,906,300 | 138,273,648 | 3.65 |
| 2026-09-22 | 5.80 | 5.75 | 5.86 | 5.73 | -0.69% | 17,112,300 | 98,712,592 | 2.50 |
| 2026-09-21 | 5.67 | 5.79 | 5.80 | 5.63 | +2.84% | 23,677,300 | 135,505,664 | 3.47 |
| 2026-09-18 | 5.66 | 5.63 | 5.71 | 5.60 | +0.36% | 15,676,100 | 88,504,736 | 2.29 |
| 2026-09-17 | 5.59 | 5.61 | 5.65 | 5.56 | -0.36% | 11,354,600 | 63,763,968 | 1.66 |
| 2026-09-16 | 5.55 | 5.63 | 5.67 | 5.48 | +1.44% | 14,305,700 | 79,925,768 | 2.09 |
| 2026-09-15 | 5.70 | 5.55 | 5.71 | 5.54 | -2.63% | 15,123,600 | 84,668,352 | 2.21 |
| 2026-09-14 | 5.74 | 5.70 | 5.80 | 5.65 | -0.35% | 14,166,400 | 80,819,728 | 2.07 |
| 2026-09-11 | 5.88 | 5.72 | 5.88 | 5.61 | -3.54% | 26,566,600 | 151,250,464 | 3.89 |
| 2026-09-10 | 5.92 | 5.93 | 6.05 | 5.85 | +0.00% | 22,991,900 | 136,291,088 | 3.37 |
| 2026-09-09 | 6.12 | 5.93 | 6.12 | 5.90 | -1.98% | 24,734,800 | 146,990,208 | 3.62 |
| 2026-09-08 | 5.99 | 6.05 | 6.16 | 5.97 | +0.83% | 32,572,300 | 197,923,680 | 4.77 |
| 2026-09-07 | 6.06 | 6.00 | 6.13 | 5.95 | -2.12% | 42,077,300 | 253,193,552 | 6.16 |
| 2026-09-04 | 6.20 | 6.13 | 6.38 | 6.11 | +1.66% | 70,469,900 | 440,908,800 | 10.32 |
| 2026-09-03 | 6.09 | 6.03 | 6.17 | 6.03 | -1.31% | 23,482,400 | 143,261,184 | 3.44 |
| 2026-09-02 | 6.10 | 6.11 | 6.19 | 5.99 | -1.13% | 31,363,800 | 191,060,208 | 4.59 |
| 2026-09-01 | 5.95 | 6.18 | 6.23 | 5.94 | +4.04% | 45,002,400 | 276,605,120 | 6.59 |
| 2026-08-31 | 6.00 | 5.94 | 6.07 | 5.88 | -1.66% | 35,249,700 | 209,495,008 | 5.16 |
| 2026-08-28 | 6.18 | 6.04 | 6.19 | 6.02 | -1.95% | 40,603,700 | 246,347,808 | 5.94 |
| 2026-08-27 | 5.98 | 6.16 | 6.20 | 5.97 | +1.65% | 51,543,600 | 315,043,200 | 7.54 |
| 2026-08-26 | 5.92 | 6.06 | 6.10 | 5.87 | +1.51% | 57,070,000 | 342,662,400 | 8.35 |
需要全历史数据与程序化访问？
查看 御银股份 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=sz002177 获取全部历史日线。