银信科技
sz300231 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）
8.05
涨跌幅
-2.42%
成交量
6,046,500 股
成交额
49,146,212 元
换手率
1.36%
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 | 8.21 | 8.05 | 8.25 | 8.03 | -2.42% | 6,046,500 | 49,146,212 | 1.36 |
| 2026-10-13 | 8.11 | 8.25 | 8.32 | 8.00 | +0.86% | 7,679,800 | 62,699,944 | 1.73 |
| 2026-10-12 | 8.14 | 8.18 | 8.24 | 8.05 | -0.24% | 6,092,100 | 49,724,620 | 1.37 |
| 2026-10-09 | 8.14 | 8.20 | 8.24 | 7.74 | +1.74% | 11,038,100 | 88,174,592 | 2.48 |
| 2026-10-08 | 8.13 | 8.06 | 8.24 | 7.97 | -1.23% | 5,368,800 | 43,413,984 | 1.21 |
| 2026-09-30 | 8.26 | 8.16 | 8.32 | 8.14 | -1.45% | 5,918,000 | 48,455,672 | 1.33 |
| 2026-09-29 | 8.20 | 8.28 | 8.33 | 8.09 | +2.22% | 8,089,000 | 66,801,304 | 1.82 |
| 2026-09-28 | 8.21 | 8.10 | 8.24 | 7.96 | -1.46% | 6,874,900 | 55,620,128 | 1.55 |
| 2026-09-24 | 8.30 | 8.22 | 8.32 | 8.18 | -0.72% | 7,256,200 | 59,807,520 | 1.63 |
| 2026-09-23 | 8.29 | 8.28 | 8.35 | 8.19 | -1.08% | 6,798,800 | 56,009,936 | 1.53 |
| 2026-09-22 | 8.34 | 8.37 | 8.45 | 8.30 | +0.12% | 7,510,600 | 62,930,332 | 1.69 |
| 2026-09-21 | 8.26 | 8.36 | 8.38 | 8.21 | +1.33% | 6,861,200 | 57,064,860 | 1.54 |
| 2026-09-18 | 8.15 | 8.25 | 8.25 | 8.12 | +1.85% | 8,688,200 | 71,275,080 | 1.95 |
| 2026-09-17 | 8.03 | 8.10 | 8.13 | 7.97 | +0.00% | 6,087,300 | 49,080,416 | 1.37 |
| 2026-09-16 | 7.88 | 8.10 | 8.11 | 7.82 | +1.89% | 6,812,500 | 54,451,556 | 1.53 |
| 2026-09-15 | 8.08 | 7.95 | 8.16 | 7.93 | -1.00% | 6,977,900 | 56,131,096 | 1.57 |
| 2026-09-14 | 7.87 | 8.03 | 8.08 | 7.86 | +1.26% | 5,930,700 | 47,535,544 | 1.33 |
| 2026-09-11 | 8.02 | 7.93 | 8.06 | 7.81 | -1.98% | 8,477,000 | 67,011,704 | 1.91 |
| 2026-09-10 | 8.18 | 8.09 | 8.18 | 8.06 | -1.46% | 4,386,800 | 35,566,724 | 0.99 |
| 2026-09-09 | 8.33 | 8.21 | 8.36 | 8.15 | -1.56% | 7,180,100 | 59,026,548 | 1.61 |
| 2026-09-08 | 8.39 | 8.34 | 8.44 | 8.30 | -0.60% | 7,276,900 | 60,897,200 | 1.64 |
| 2026-09-07 | 8.50 | 8.39 | 8.55 | 8.37 | -1.29% | 9,668,700 | 81,404,352 | 2.17 |
| 2026-09-04 | 8.46 | 8.50 | 8.71 | 8.46 | +0.95% | 14,178,300 | 122,190,128 | 3.19 |
| 2026-09-03 | 8.59 | 8.42 | 8.63 | 8.39 | -1.41% | 8,685,600 | 73,879,624 | 1.95 |
| 2026-09-02 | 8.52 | 8.54 | 8.60 | 8.44 | -0.81% | 8,528,600 | 72,661,568 | 1.92 |
| 2026-09-01 | 8.37 | 8.61 | 8.63 | 8.36 | +2.26% | 12,785,600 | 109,363,968 | 2.88 |
| 2026-08-31 | 8.19 | 8.42 | 8.45 | 8.05 | +0.48% | 11,196,200 | 92,537,176 | 2.52 |
| 2026-08-28 | 8.30 | 8.38 | 8.54 | 8.30 | +1.09% | 12,575,100 | 106,116,528 | 2.83 |
| 2026-08-27 | 8.29 | 8.29 | 8.35 | 8.23 | -0.24% | 7,143,000 | 59,210,156 | 1.61 |
| 2026-08-26 | 8.22 | 8.31 | 8.38 | 8.18 | +0.61% | 7,943,500 | 65,911,712 | 1.79 |
需要全历史数据与程序化访问？
查看 银信科技 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=sz300231 获取全部历史日线。