银禧科技

sz300221 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）

11.89

涨跌幅

-0.83%

成交量

12,551,300 股

成交额

150,508,016 元

换手率

2.72%

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	11.90	11.89	12.20	11.82	-0.83%	12,551,300	150,508,016	2.72
2026-10-13	11.74	11.99	12.11	11.15	-0.42%	19,225,800	223,259,504	4.16
2026-10-12	12.14	12.04	12.32	11.90	-0.99%	10,770,000	130,446,680	2.33
2026-10-09	12.63	12.16	12.63	11.74	-5.22%	23,001,300	278,907,136	4.98
2026-10-08	13.08	12.83	14.00	12.69	-1.91%	24,340,300	324,543,840	5.27
2026-09-30	13.14	13.08	13.25	12.58	+0.54%	16,958,200	219,449,664	3.67
2026-09-29	12.87	13.01	13.13	12.81	+1.40%	13,778,300	178,946,720	2.98
2026-09-28	14.25	12.83	14.25	12.77	-9.96%	33,708,000	441,613,280	7.30
2026-09-24	14.32	14.25	14.86	14.23	-2.06%	28,130,200	409,178,208	6.09
2026-09-23	14.28	14.55	14.63	14.01	+2.68%	25,913,700	373,365,216	5.61
2026-09-22	14.36	14.17	14.63	14.08	-1.25%	22,110,600	316,848,704	4.79
2026-09-21	14.18	14.35	14.50	14.03	+1.49%	22,494,300	320,951,936	4.87
2026-09-18	14.44	14.14	14.46	13.86	-0.14%	23,787,900	335,438,720	5.15
2026-09-17	14.60	14.16	14.76	14.06	-4.07%	33,386,200	478,296,800	7.23
2026-09-16	14.56	14.76	14.96	14.41	+0.61%	44,427,300	652,325,568	9.62
2026-09-15	14.10	14.67	14.77	13.85	+4.79%	43,185,200	625,401,920	9.35
2026-09-14	13.70	14.00	14.18	13.40	+1.23%	19,675,700	274,567,328	4.26
2026-09-11	13.60	13.83	13.94	13.23	+0.80%	18,799,000	255,530,336	4.07
2026-09-10	13.83	13.72	14.02	13.65	-0.80%	13,882,900	192,170,352	3.00
2026-09-09	13.97	13.83	14.10	13.70	-0.65%	15,918,000	221,628,160	3.45
2026-09-08	13.58	13.92	13.93	13.30	+1.75%	19,335,800	264,086,608	4.19
2026-09-07	13.28	13.68	13.77	13.28	+3.71%	18,328,200	249,770,656	3.97
2026-09-04	13.64	13.19	13.85	13.07	-2.66%	18,113,000	244,146,704	3.92
2026-09-03	13.79	13.55	13.95	13.38	-0.44%	14,469,500	196,806,352	3.13
2026-09-02	13.52	13.61	13.75	13.42	-1.23%	10,047,200	136,430,912	2.17
2026-09-01	14.04	13.78	14.04	13.64	-1.57%	14,563,300	200,724,736	3.15
2026-08-31	13.40	14.00	14.05	13.32	+1.82%	13,665,700	189,639,696	2.96
2026-08-28	13.85	13.75	14.13	13.70	-1.29%	15,682,700	217,767,824	3.39
2026-08-27	13.60	13.93	14.03	13.58	+1.46%	16,987,600	235,264,608	3.68
2026-08-26	13.86	13.73	13.93	13.46	-0.44%	14,803,400	202,712,912	3.20

需要全历史数据与程序化访问？查看银禧科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300221 获取全部历史日线。