荃银高科
sz300087 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）
5.46
涨跌幅
-2.15%
成交量
4,923,400 股
成交额
27,152,976 元
换手率
0.55%
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 | 5.56 | 5.46 | 5.59 | 5.46 | -2.15% | 4,923,400 | 27,152,976 | 0.55 |
| 2026-10-13 | 5.52 | 5.58 | 5.61 | 5.43 | +0.00% | 6,663,600 | 36,945,864 | 0.75 |
| 2026-10-12 | 5.76 | 5.58 | 5.86 | 5.58 | -3.46% | 11,154,100 | 63,391,568 | 1.25 |
| 2026-10-09 | 5.63 | 5.78 | 5.83 | 5.60 | +2.48% | 12,524,000 | 71,910,376 | 1.41 |
| 2026-10-08 | 5.70 | 5.64 | 5.78 | 5.61 | -0.88% | 6,267,200 | 35,710,160 | 0.70 |
| 2026-09-30 | 5.55 | 5.69 | 5.71 | 5.55 | +3.08% | 7,200,100 | 40,610,240 | 0.81 |
| 2026-09-29 | 5.50 | 5.52 | 5.56 | 5.48 | +0.36% | 4,072,300 | 22,514,598 | 0.46 |
| 2026-09-28 | 5.61 | 5.50 | 5.65 | 5.48 | -1.96% | 6,907,900 | 38,140,408 | 0.78 |
| 2026-09-24 | 5.60 | 5.61 | 5.68 | 5.60 | -0.18% | 5,880,500 | 33,108,928 | 0.66 |
| 2026-09-23 | 5.70 | 5.62 | 5.74 | 5.61 | -1.75% | 7,985,100 | 45,123,136 | 0.90 |
| 2026-09-22 | 5.76 | 5.72 | 5.79 | 5.65 | -1.04% | 10,164,800 | 58,077,892 | 1.14 |
| 2026-09-21 | 5.65 | 5.78 | 5.81 | 5.65 | +1.23% | 10,968,500 | 63,009,496 | 1.23 |
| 2026-09-18 | 5.68 | 5.71 | 5.76 | 5.65 | -1.72% | 12,763,900 | 72,855,016 | 1.43 |
| 2026-09-17 | 5.65 | 5.81 | 5.88 | 5.56 | +3.38% | 17,729,800 | 102,012,384 | 1.99 |
| 2026-09-16 | 5.57 | 5.62 | 5.69 | 5.50 | +0.90% | 9,283,100 | 52,161,064 | 1.04 |
| 2026-09-15 | 5.65 | 5.57 | 5.71 | 5.52 | -1.59% | 11,887,300 | 66,482,416 | 1.34 |
| 2026-09-14 | 5.91 | 5.66 | 5.94 | 5.57 | -4.39% | 19,572,300 | 111,513,440 | 2.20 |
| 2026-09-11 | 5.95 | 5.92 | 6.17 | 5.89 | -0.84% | 20,897,500 | 125,603,832 | 2.35 |
| 2026-09-10 | 6.21 | 5.97 | 6.24 | 5.96 | -4.33% | 25,324,100 | 153,682,064 | 2.85 |
| 2026-09-09 | 6.16 | 6.24 | 6.40 | 6.12 | -0.64% | 26,790,300 | 167,451,552 | 3.01 |
| 2026-09-08 | 6.20 | 6.28 | 6.55 | 6.17 | +1.29% | 34,076,900 | 216,510,704 | 3.83 |
| 2026-09-07 | 6.10 | 6.20 | 6.33 | 6.09 | +3.33% | 24,518,100 | 152,441,152 | 2.76 |
| 2026-09-04 | 5.90 | 6.00 | 6.16 | 5.82 | +0.50% | 22,895,200 | 138,044,576 | 2.57 |
| 2026-09-03 | 5.83 | 5.97 | 6.09 | 5.83 | +1.19% | 20,243,500 | 120,325,400 | 2.27 |
| 2026-09-02 | 6.23 | 5.90 | 6.26 | 5.86 | -6.65% | 34,216,300 | 204,594,576 | 3.85 |
| 2026-09-01 | 5.78 | 6.32 | 6.48 | 5.78 | +7.67% | 45,041,200 | 281,678,080 | 5.06 |
| 2026-08-31 | 6.18 | 5.87 | 6.39 | 5.86 | -4.40% | 35,267,700 | 214,459,952 | 3.96 |
| 2026-08-28 | 5.83 | 6.14 | 6.17 | 5.78 | +5.32% | 33,535,700 | 200,322,976 | 3.77 |
| 2026-08-27 | 5.68 | 5.83 | 5.99 | 5.68 | +3.37% | 26,418,500 | 154,475,504 | 2.97 |
| 2026-08-26 | 5.55 | 5.64 | 5.68 | 5.55 | -0.35% | 14,938,800 | 83,777,168 | 1.68 |
需要全历史数据与程序化访问？
查看 荃银高科 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=sz300087 获取全部历史日线。