银之杰

sz300085 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）

28.82

涨跌幅

+0.42%

成交量

33,840,100 股

成交额

967,955,136 元

换手率

5.67%

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	28.57	28.82	29.22	28.07	+0.42%	33,840,100	967,955,136	5.67
2026-10-13	27.80	28.70	29.75	27.75	+2.14%	53,645,200	1,545,919,232	8.99
2026-10-12	28.73	28.10	28.78	28.04	-2.77%	23,294,800	659,587,968	3.90
2026-10-09	27.71	28.90	29.47	26.65	+3.58%	46,934,100	1,316,876,416	7.87
2026-10-08	28.76	27.90	29.18	27.70	-3.73%	20,248,200	574,083,200	3.39
2026-09-30	30.21	28.98	30.34	28.92	-2.16%	20,259,500	591,262,400	3.40
2026-09-29	29.53	29.62	30.09	29.20	+0.58%	18,991,300	564,040,512	3.18
2026-09-28	30.40	29.45	30.40	29.22	-3.47%	20,467,600	606,053,952	3.43
2026-09-24	30.88	30.51	31.28	30.39	-2.46%	19,868,600	610,764,928	3.33
2026-09-23	31.73	31.28	31.82	31.14	-1.36%	21,992,500	691,089,728	3.69
2026-09-22	31.97	31.71	32.40	31.55	-0.94%	34,123,200	1,088,613,760	5.72
2026-09-21	31.41	32.01	32.28	31.04	+1.91%	41,415,200	1,309,807,232	6.94
2026-09-18	30.09	31.41	31.84	29.74	+5.58%	44,729,200	1,372,336,512	7.50
2026-09-17	29.23	29.75	30.28	29.23	-0.37%	29,358,300	870,455,296	4.92
2026-09-16	28.00	29.86	29.95	27.60	+6.30%	44,845,500	1,311,500,672	7.52
2026-09-15	28.81	28.09	28.92	28.03	-2.09%	24,248,500	687,179,904	4.06
2026-09-14	28.92	28.69	29.45	28.58	-1.61%	26,242,100	757,794,624	4.40
2026-09-11	30.88	29.16	31.09	28.86	-9.53%	60,994,200	1,796,592,512	10.22
2026-09-10	31.82	32.23	32.73	31.44	+2.03%	43,028,500	1,384,090,624	7.21
2026-09-09	31.81	31.59	32.08	31.30	-0.72%	30,386,700	961,411,392	5.09
2026-09-08	32.70	31.82	32.76	31.73	+0.60%	41,030,000	1,322,739,072	6.88
2026-09-07	32.45	31.63	32.65	31.46	-1.77%	41,344,200	1,317,117,824	6.93
2026-09-04	32.60	32.20	33.80	31.95	+0.63%	67,425,700	2,220,990,976	11.30
2026-09-03	32.34	32.00	33.04	31.90	-0.74%	50,308,600	1,629,189,120	8.43
2026-09-02	32.21	32.24	32.85	31.42	-1.83%	49,848,900	1,604,111,616	8.35
2026-09-01	32.07	32.84	33.45	31.70	+2.02%	65,784,700	2,150,358,016	11.02
2026-08-31	31.62	32.19	32.46	31.02	+1.16%	58,969,700	1,877,994,112	9.88
2026-08-28	31.30	31.82	34.06	30.80	+0.47%	83,668,400	2,687,410,176	14.02
2026-08-27	30.00	31.67	31.90	29.62	+5.18%	81,766,000	2,546,216,960	13.70
2026-08-26	28.76	30.11	30.75	28.59	+4.30%	61,536,400	1,836,730,112	10.31

需要全历史数据与程序化访问？查看银之杰日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300085 获取全部历史日线。