湖南白银
sz002716 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）
8.25
涨跌幅
-2.94%
成交量
65,803,000 股
成交额
549,193,536 元
换手率
2.83%
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 | 8.30 | 8.25 | 8.49 | 8.23 | -2.94% | 65,803,000 | 549,193,536 | 2.83 |
| 2026-10-13 | 8.13 | 8.50 | 8.59 | 8.02 | +1.55% | 100,333,600 | 832,599,808 | 4.32 |
| 2026-10-12 | 8.96 | 8.37 | 9.00 | 8.36 | -5.85% | 129,931,000 | 1,115,897,472 | 5.59 |
| 2026-10-09 | 8.70 | 8.89 | 8.95 | 8.47 | +3.37% | 140,650,500 | 1,225,860,864 | 6.06 |
| 2026-10-08 | 8.50 | 8.60 | 8.78 | 8.50 | -1.94% | 68,523,300 | 592,517,888 | 2.95 |
| 2026-09-30 | 8.71 | 8.77 | 8.83 | 8.67 | +0.46% | 60,266,800 | 527,923,264 | 2.59 |
| 2026-09-29 | 8.52 | 8.73 | 8.80 | 8.35 | +2.34% | 92,950,400 | 801,907,584 | 4.00 |
| 2026-09-28 | 8.83 | 8.53 | 8.85 | 8.45 | -6.16% | 115,101,300 | 992,292,160 | 4.96 |
| 2026-09-24 | 9.37 | 9.09 | 9.37 | 9.06 | -4.92% | 127,171,000 | 1,167,868,288 | 5.48 |
| 2026-09-23 | 9.70 | 9.56 | 9.78 | 9.53 | -0.62% | 86,455,000 | 833,797,504 | 3.72 |
| 2026-09-22 | 9.71 | 9.62 | 9.79 | 9.58 | -1.03% | 118,032,300 | 1,142,975,616 | 5.08 |
| 2026-09-21 | 9.99 | 9.72 | 9.99 | 9.67 | -1.32% | 114,040,600 | 1,116,864,128 | 4.91 |
| 2026-09-18 | 9.86 | 9.85 | 9.90 | 9.54 | +3.25% | 167,944,700 | 1,640,083,968 | 7.23 |
| 2026-09-17 | 10.00 | 9.54 | 10.04 | 9.37 | -5.82% | 196,147,400 | 1,887,875,200 | 8.45 |
| 2026-09-16 | 9.84 | 10.13 | 10.19 | 9.69 | +3.79% | 128,610,100 | 1,286,283,648 | 5.54 |
| 2026-09-15 | 9.89 | 9.76 | 9.95 | 9.73 | -1.21% | 79,685,400 | 782,208,000 | 3.43 |
| 2026-09-14 | 9.80 | 9.88 | 10.07 | 9.73 | -0.90% | 105,899,500 | 1,051,621,952 | 4.56 |
| 2026-09-11 | 9.91 | 9.97 | 10.07 | 9.53 | -4.87% | 201,673,200 | 1,973,884,672 | 8.68 |
| 2026-09-10 | 10.54 | 10.48 | 10.74 | 10.35 | -2.96% | 151,300,800 | 1,588,869,248 | 6.51 |
| 2026-09-09 | 10.57 | 10.80 | 10.82 | 10.36 | +1.79% | 214,416,800 | 2,273,881,344 | 9.23 |
| 2026-09-08 | 10.86 | 10.61 | 11.04 | 10.57 | -0.84% | 180,696,800 | 1,949,846,016 | 7.78 |
| 2026-09-07 | 10.95 | 10.70 | 11.00 | 10.67 | -4.63% | 180,022,100 | 1,946,273,536 | 7.75 |
| 2026-09-04 | 11.66 | 11.22 | 11.68 | 11.14 | -3.19% | 246,611,500 | 2,804,281,088 | 10.62 |
| 2026-09-03 | 11.00 | 11.59 | 11.70 | 10.92 | +7.81% | 351,611,400 | 3,980,537,344 | 15.14 |
| 2026-09-02 | 10.29 | 10.75 | 10.84 | 10.06 | -0.92% | 264,072,800 | 2,750,396,928 | 11.37 |
| 2026-09-01 | 10.85 | 10.85 | 11.07 | 10.73 | +0.09% | 204,765,300 | 2,226,962,944 | 8.82 |
| 2026-08-31 | 10.50 | 10.84 | 10.86 | 10.49 | -6.95% | 326,917,300 | 3,465,938,176 | 14.08 |
| 2026-08-28 | 11.61 | 11.65 | 12.00 | 11.18 | +0.43% | 400,809,000 | 4,615,192,064 | 17.26 |
| 2026-08-27 | 11.39 | 11.60 | 12.10 | 11.17 | +2.47% | 455,086,100 | 5,303,539,200 | 19.59 |
| 2026-08-26 | 10.99 | 11.32 | 11.82 | 10.54 | +5.11% | 476,582,800 | 5,336,209,920 | 20.52 |
需要全历史数据与程序化访问？
查看 湖南白银 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=sz002716 获取全部历史日线。