银宝山新
sz002786 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）
7.12
涨跌幅
-3.00%
成交量
5,284,600 股
成交额
38,020,696 元
换手率
1.07%
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 | 7.33 | 7.12 | 7.33 | 7.10 | -3.00% | 5,284,600 | 38,020,696 | 1.07 |
| 2026-10-13 | 7.20 | 7.34 | 7.38 | 7.03 | +0.27% | 7,457,400 | 53,832,408 | 1.52 |
| 2026-10-12 | 7.38 | 7.32 | 7.44 | 7.22 | -0.68% | 6,218,300 | 45,544,216 | 1.26 |
| 2026-10-09 | 7.38 | 7.37 | 7.38 | 7.06 | -0.14% | 9,220,000 | 66,472,828 | 1.87 |
| 2026-10-08 | 7.60 | 7.38 | 7.65 | 7.36 | -2.38% | 5,610,100 | 41,756,500 | 1.14 |
| 2026-09-30 | 7.62 | 7.56 | 7.73 | 7.56 | -0.40% | 5,072,300 | 38,649,768 | 1.03 |
| 2026-09-29 | 7.56 | 7.59 | 7.69 | 7.52 | +0.00% | 4,416,600 | 33,632,012 | 0.90 |
| 2026-09-28 | 7.70 | 7.59 | 7.76 | 7.53 | -1.43% | 4,914,300 | 37,496,384 | 1.00 |
| 2026-09-24 | 7.63 | 7.70 | 7.74 | 7.57 | +0.39% | 5,353,200 | 41,165,460 | 1.09 |
| 2026-09-23 | 7.89 | 7.67 | 7.90 | 7.66 | -2.29% | 6,646,500 | 51,330,248 | 1.35 |
| 2026-09-22 | 7.86 | 7.85 | 8.00 | 7.79 | +0.51% | 7,867,400 | 62,056,936 | 1.60 |
| 2026-09-21 | 7.86 | 7.81 | 7.90 | 7.78 | -1.01% | 11,889,900 | 93,036,384 | 2.42 |
| 2026-09-18 | 7.57 | 7.89 | 8.10 | 7.53 | +5.06% | 19,101,200 | 151,031,680 | 3.88 |
| 2026-09-17 | 7.38 | 7.51 | 7.53 | 7.32 | +1.49% | 5,556,200 | 41,361,872 | 1.13 |
| 2026-09-16 | 7.26 | 7.40 | 7.41 | 7.20 | +1.51% | 5,896,100 | 43,294,972 | 1.20 |
| 2026-09-15 | 7.60 | 7.29 | 7.66 | 7.28 | -5.32% | 11,058,600 | 82,011,240 | 2.25 |
| 2026-09-14 | 7.50 | 7.70 | 7.70 | 7.44 | +1.99% | 5,310,600 | 40,512,336 | 1.08 |
| 2026-09-11 | 7.67 | 7.55 | 7.67 | 7.45 | -2.08% | 6,356,800 | 47,910,136 | 1.29 |
| 2026-09-10 | 7.81 | 7.71 | 7.81 | 7.68 | -1.41% | 4,107,000 | 31,728,918 | 0.83 |
| 2026-09-09 | 7.99 | 7.82 | 7.99 | 7.77 | -1.88% | 6,664,600 | 52,199,376 | 1.35 |
| 2026-09-08 | 7.96 | 7.97 | 8.02 | 7.90 | +0.00% | 4,763,500 | 37,965,724 | 0.97 |
| 2026-09-07 | 7.91 | 7.97 | 8.02 | 7.88 | +0.50% | 5,288,100 | 42,164,600 | 1.08 |
| 2026-09-04 | 8.08 | 7.93 | 8.11 | 7.88 | -1.49% | 6,808,700 | 54,472,916 | 1.38 |
| 2026-09-03 | 8.15 | 8.05 | 8.18 | 7.98 | -0.86% | 6,488,800 | 52,264,484 | 1.32 |
| 2026-09-02 | 8.06 | 8.12 | 8.13 | 8.00 | +0.12% | 5,971,500 | 48,181,676 | 1.21 |
| 2026-09-01 | 8.10 | 8.11 | 8.22 | 8.05 | -0.37% | 6,873,700 | 55,837,464 | 1.40 |
| 2026-08-31 | 7.94 | 8.14 | 8.15 | 7.81 | +1.50% | 9,566,400 | 76,919,256 | 1.94 |
| 2026-08-28 | 8.01 | 8.02 | 8.03 | 7.95 | +0.12% | 5,741,000 | 45,872,504 | 1.17 |
| 2026-08-27 | 7.98 | 8.01 | 8.05 | 7.88 | +0.00% | 7,613,100 | 60,751,604 | 1.55 |
| 2026-08-26 | 8.06 | 8.01 | 8.17 | 7.98 | -0.62% | 8,513,100 | 68,601,904 | 1.73 |
需要全历史数据与程序化访问？
查看 银宝山新 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=sz002786 获取全部历史日线。