银河磁体

sz300127 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）

22.36

涨跌幅

-1.93%

成交量

2,006,500 股

成交额

45,404,704 元

换手率

0.86%

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	22.78	22.36	23.07	22.30	-1.93%	2,006,500	45,404,704	0.86
2026-10-13	22.50	22.80	23.00	22.23	+0.09%	2,733,900	61,822,892	1.18
2026-10-12	23.13	22.78	23.31	22.73	-1.51%	1,983,300	45,580,976	0.85
2026-10-09	22.84	23.13	23.19	22.42	+0.65%	2,492,800	57,011,568	1.07
2026-10-08	23.06	22.98	23.51	22.83	-0.48%	2,004,800	46,355,540	0.86
2026-09-30	23.17	23.09	23.31	23.00	-0.26%	2,139,000	49,527,444	0.92
2026-09-29	22.84	23.15	23.44	22.84	+0.70%	1,841,400	42,672,124	0.79
2026-09-28	23.42	22.99	23.80	22.79	-3.57%	3,101,300	71,565,552	1.33
2026-09-24	24.25	23.84	24.38	23.82	-1.28%	2,648,300	63,733,004	1.14
2026-09-23	24.58	24.15	24.58	24.03	-1.67%	2,673,900	64,702,188	1.15
2026-09-22	24.46	24.56	24.80	24.39	+0.90%	4,831,300	118,971,624	2.08
2026-09-21	24.10	24.34	24.61	24.04	+1.29%	2,887,900	70,329,184	1.24
2026-09-18	23.99	24.03	24.09	23.78	+1.26%	1,838,300	44,021,796	0.79
2026-09-17	24.02	23.73	24.35	23.67	-1.86%	1,961,800	46,805,912	0.84
2026-09-16	23.53	24.18	24.37	23.40	+2.15%	2,543,900	60,973,588	1.09
2026-09-15	23.76	23.67	23.85	23.51	-0.29%	1,698,100	40,273,732	0.73
2026-09-14	23.53	23.74	23.84	23.43	+0.30%	1,344,600	31,824,256	0.58
2026-09-11	23.90	23.67	23.90	23.20	-1.37%	2,791,400	65,598,480	1.20
2026-09-10	24.16	24.00	24.27	23.89	-0.99%	1,847,100	44,423,808	0.79
2026-09-09	24.40	24.24	24.58	24.04	-0.86%	2,486,800	60,482,880	1.07
2026-09-08	24.54	24.45	24.63	24.26	-0.61%	3,360,000	82,075,672	1.44
2026-09-07	24.26	24.60	24.68	24.03	+1.40%	2,816,000	68,972,608	1.21
2026-09-04	24.78	24.26	24.99	24.13	-1.70%	5,002,900	123,516,144	2.15
2026-09-03	24.50	24.68	25.08	24.31	+1.73%	4,992,400	123,087,648	2.15
2026-09-02	24.40	24.26	24.48	23.94	-1.70%	3,394,100	82,194,752	1.46
2026-09-01	25.01	24.68	25.02	24.59	-1.32%	2,906,500	71,898,360	1.25
2026-08-31	24.72	25.01	25.04	24.32	-0.24%	3,814,600	93,978,800	1.64
2026-08-28	25.37	25.07	25.49	25.03	-1.22%	3,767,200	95,019,224	1.62
2026-08-27	24.79	25.38	25.45	24.71	+1.85%	5,112,300	128,837,080	2.20
2026-08-26	24.85	24.92	25.45	24.71	-1.15%	5,027,800	125,851,624	2.16

需要全历史数据与程序化访问？查看银河磁体日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300127 获取全部历史日线。