银河电子
sz002519 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）
5.41
涨跌幅
-1.99%
成交量
20,185,700 股
成交额
109,725,312 元
换手率
1.80%
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 | 5.48 | 5.41 | 5.52 | 5.37 | -1.99% | 20,185,700 | 109,725,312 | 1.80 |
| 2026-10-13 | 5.33 | 5.52 | 5.56 | 5.22 | +2.60% | 32,700,800 | 176,927,584 | 2.91 |
| 2026-10-12 | 5.56 | 5.38 | 5.60 | 5.38 | -3.06% | 22,905,900 | 124,861,504 | 2.04 |
| 2026-10-09 | 5.49 | 5.55 | 5.56 | 5.25 | +0.73% | 34,996,000 | 189,335,488 | 3.12 |
| 2026-10-08 | 5.60 | 5.51 | 5.76 | 5.46 | -1.08% | 34,632,000 | 194,133,776 | 3.08 |
| 2026-09-30 | 5.71 | 5.57 | 5.74 | 5.55 | -1.59% | 28,979,700 | 162,880,112 | 2.58 |
| 2026-09-29 | 5.64 | 5.66 | 5.84 | 5.58 | -0.18% | 35,262,600 | 199,517,840 | 3.14 |
| 2026-09-28 | 5.88 | 5.67 | 6.18 | 5.64 | -3.90% | 53,585,200 | 308,993,920 | 4.77 |
| 2026-09-24 | 5.77 | 5.90 | 6.08 | 5.72 | +2.25% | 75,506,200 | 445,297,344 | 6.72 |
| 2026-09-23 | 5.94 | 5.77 | 5.95 | 5.77 | -3.67% | 43,710,300 | 254,610,240 | 3.89 |
| 2026-09-22 | 6.16 | 5.99 | 6.17 | 5.98 | -2.76% | 53,157,200 | 321,787,200 | 4.73 |
| 2026-09-21 | 6.13 | 6.16 | 6.16 | 6.03 | +0.98% | 59,559,600 | 364,417,184 | 5.30 |
| 2026-09-18 | 6.02 | 6.10 | 6.19 | 5.96 | +2.01% | 66,217,500 | 404,442,432 | 5.89 |
| 2026-09-17 | 6.11 | 5.98 | 6.12 | 5.95 | -1.81% | 53,333,000 | 320,247,904 | 4.75 |
| 2026-09-16 | 6.10 | 6.09 | 6.19 | 6.03 | +0.50% | 63,605,400 | 387,783,104 | 5.66 |
| 2026-09-15 | 6.27 | 6.06 | 6.29 | 6.05 | -3.35% | 78,905,800 | 483,128,448 | 7.02 |
| 2026-09-14 | 6.44 | 6.27 | 6.58 | 6.23 | -0.63% | 164,275,900 | 1,042,767,104 | 14.62 |
| 2026-09-11 | 5.72 | 6.31 | 6.31 | 5.68 | +9.93% | 150,290,500 | 924,161,472 | 13.38 |
| 2026-09-10 | 5.74 | 5.74 | 5.80 | 5.70 | -0.17% | 21,399,600 | 122,974,336 | 1.90 |
| 2026-09-09 | 5.69 | 5.75 | 5.82 | 5.67 | +0.70% | 28,905,000 | 166,217,392 | 2.57 |
| 2026-09-08 | 5.65 | 5.71 | 5.74 | 5.59 | +0.88% | 24,989,600 | 142,310,944 | 2.22 |
| 2026-09-07 | 5.73 | 5.66 | 5.74 | 5.61 | -1.05% | 28,251,800 | 159,386,080 | 2.51 |
| 2026-09-04 | 5.77 | 5.72 | 5.85 | 5.68 | -0.17% | 37,859,600 | 218,360,592 | 3.37 |
| 2026-09-03 | 5.81 | 5.73 | 5.82 | 5.70 | -1.04% | 55,155,300 | 317,043,648 | 4.91 |
| 2026-09-02 | 5.65 | 5.79 | 5.93 | 5.64 | +1.76% | 91,582,900 | 532,850,944 | 8.15 |
| 2026-09-01 | 5.63 | 5.69 | 5.72 | 5.60 | +0.53% | 24,031,000 | 136,359,616 | 2.14 |
| 2026-08-31 | 5.45 | 5.66 | 5.66 | 5.45 | +2.72% | 25,061,600 | 139,586,736 | 2.23 |
| 2026-08-28 | 5.52 | 5.51 | 5.56 | 5.48 | -0.18% | 15,948,700 | 88,019,568 | 1.42 |
| 2026-08-27 | 5.44 | 5.52 | 5.53 | 5.39 | +1.85% | 20,477,900 | 112,402,104 | 1.82 |
| 2026-08-26 | 5.41 | 5.42 | 5.47 | 5.33 | +0.37% | 16,863,300 | 91,170,744 | 1.50 |
需要全历史数据与程序化访问？
查看 银河电子 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=sz002519 获取全部历史日线。