硅宝科技

sz300019 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）

14.68

涨跌幅

-4.80%

成交量

16,286,300 股

成交额

244,014,176 元

换手率

4.42%

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	15.27	14.68	15.50	14.61	-4.80%	16,286,300	244,014,176	4.42
2026-10-13	14.60	15.42	15.94	14.56	+3.63%	26,080,200	401,282,816	7.07
2026-10-12	15.25	14.88	15.49	14.88	-4.62%	24,693,400	372,873,184	6.70
2026-10-09	13.85	15.60	15.99	13.85	+13.62%	32,950,000	508,118,656	8.94
2026-10-08	13.71	13.73	13.99	13.65	+0.15%	2,150,900	29,728,540	0.58
2026-09-30	13.81	13.71	13.89	13.66	-0.65%	2,144,700	29,486,012	0.58
2026-09-29	13.65	13.80	13.88	13.63	+1.10%	1,890,700	26,099,916	0.51
2026-09-28	14.22	13.65	14.22	13.60	-3.74%	3,104,800	42,741,388	0.84
2026-09-24	14.34	14.18	14.48	14.15	-1.46%	2,247,500	32,089,410	0.61
2026-09-23	14.22	14.39	14.45	14.20	+0.70%	2,879,500	41,333,100	0.78
2026-09-22	14.46	14.29	14.48	14.23	-0.63%	2,532,700	36,376,128	0.69
2026-09-21	14.29	14.38	14.41	14.28	+0.63%	2,484,200	35,678,008	0.67
2026-09-18	14.11	14.29	14.32	14.11	+1.49%	3,388,700	48,294,968	0.92
2026-09-17	14.30	14.08	14.38	14.06	-2.36%	3,405,300	48,263,680	0.92
2026-09-16	13.90	14.42	14.52	13.76	+3.74%	5,550,600	79,253,968	1.51
2026-09-15	13.84	13.90	14.06	13.82	+0.51%	2,104,600	29,341,712	0.57
2026-09-14	13.76	13.83	13.98	13.71	+0.36%	2,504,200	34,729,868	0.68
2026-09-11	14.07	13.78	14.07	13.58	-1.50%	3,465,900	47,632,848	0.94
2026-09-10	14.10	13.99	14.27	13.91	-1.27%	3,199,400	44,880,672	0.87
2026-09-09	14.45	14.17	14.45	14.12	-1.39%	2,806,100	39,928,128	0.76
2026-09-08	14.32	14.37	14.45	14.23	+0.77%	2,734,000	39,322,084	0.74
2026-09-07	14.19	14.26	14.35	14.14	+0.56%	1,970,300	28,093,176	0.53
2026-09-04	14.44	14.18	14.55	14.10	-1.39%	3,601,800	51,754,752	0.98
2026-09-03	14.48	14.38	14.55	14.32	-0.35%	2,727,800	39,347,040	0.74
2026-09-02	14.43	14.43	14.57	14.36	-0.89%	2,561,700	37,044,052	0.69
2026-09-01	14.65	14.56	14.68	14.47	-0.55%	3,043,100	44,336,712	0.83
2026-08-31	14.60	14.64	14.66	14.41	+0.07%	3,687,200	53,672,896	1.00
2026-08-28	14.69	14.63	14.94	14.61	-0.54%	4,456,200	65,733,724	1.21
2026-08-27	14.47	14.71	14.88	14.41	+1.10%	4,226,700	61,839,224	1.15
2026-08-26	14.28	14.55	14.63	14.25	+1.96%	4,733,900	68,295,800	1.28

需要全历史数据与程序化访问？查看硅宝科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300019 获取全部历史日线。