银邦股份
sz300337 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）
8.72
涨跌幅
-2.24%
成交量
11,432,900 股
成交额
100,760,392 元
换手率
1.61%
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 | 8.88 | 8.72 | 8.93 | 8.70 | -2.24% | 11,432,900 | 100,760,392 | 1.61 |
| 2026-10-13 | 8.82 | 8.92 | 8.99 | 8.62 | +0.45% | 13,619,000 | 119,786,968 | 1.91 |
| 2026-10-12 | 8.88 | 8.88 | 9.09 | 8.82 | -0.11% | 11,949,100 | 106,695,520 | 1.68 |
| 2026-10-09 | 8.83 | 8.89 | 8.92 | 8.59 | +0.23% | 13,393,000 | 117,614,184 | 1.88 |
| 2026-10-08 | 8.92 | 8.87 | 9.11 | 8.79 | -0.45% | 11,017,500 | 98,416,248 | 1.55 |
| 2026-09-30 | 9.00 | 8.91 | 9.07 | 8.88 | -0.67% | 6,812,700 | 61,054,224 | 0.96 |
| 2026-09-29 | 8.90 | 8.97 | 9.03 | 8.85 | +1.13% | 7,819,900 | 70,134,800 | 1.10 |
| 2026-09-28 | 9.06 | 8.87 | 9.19 | 8.79 | -2.42% | 11,484,800 | 102,290,912 | 1.61 |
| 2026-09-24 | 9.16 | 9.09 | 9.29 | 9.07 | -1.09% | 9,758,900 | 89,478,304 | 1.37 |
| 2026-09-23 | 9.32 | 9.19 | 9.37 | 9.17 | -1.39% | 8,889,800 | 81,938,208 | 1.25 |
| 2026-09-22 | 9.49 | 9.32 | 9.50 | 9.30 | -1.27% | 10,996,600 | 103,501,664 | 1.55 |
| 2026-09-21 | 9.40 | 9.44 | 9.50 | 9.36 | +0.43% | 9,400,500 | 88,693,168 | 1.32 |
| 2026-09-18 | 9.30 | 9.40 | 9.52 | 9.30 | +1.84% | 11,881,600 | 112,015,440 | 1.67 |
| 2026-09-17 | 9.30 | 9.23 | 9.40 | 9.10 | -1.39% | 11,338,400 | 104,632,536 | 1.59 |
| 2026-09-16 | 9.27 | 9.36 | 9.47 | 9.24 | +0.65% | 10,450,600 | 97,737,528 | 1.47 |
| 2026-09-15 | 9.35 | 9.30 | 9.43 | 9.30 | -1.06% | 7,558,000 | 70,698,304 | 1.06 |
| 2026-09-14 | 9.37 | 9.40 | 9.46 | 9.22 | +0.21% | 10,030,700 | 94,002,136 | 1.41 |
| 2026-09-11 | 9.46 | 9.38 | 9.47 | 9.19 | -2.19% | 13,755,900 | 128,349,248 | 1.93 |
| 2026-09-10 | 9.67 | 9.59 | 9.72 | 9.56 | -1.54% | 10,381,900 | 99,865,288 | 1.46 |
| 2026-09-09 | 9.81 | 9.74 | 9.89 | 9.70 | -0.71% | 10,903,800 | 106,725,568 | 1.53 |
| 2026-09-08 | 9.83 | 9.81 | 9.94 | 9.78 | +0.10% | 11,145,400 | 109,931,344 | 1.57 |
| 2026-09-07 | 9.81 | 9.80 | 9.96 | 9.77 | -0.71% | 12,205,700 | 119,934,880 | 1.72 |
| 2026-09-04 | 10.01 | 9.87 | 10.12 | 9.83 | -0.70% | 13,803,900 | 138,263,728 | 1.94 |
| 2026-09-03 | 10.14 | 9.94 | 10.19 | 9.80 | -1.39% | 16,940,900 | 168,781,616 | 2.38 |
| 2026-09-02 | 10.08 | 10.08 | 10.20 | 9.96 | -1.27% | 19,611,900 | 197,819,440 | 2.76 |
| 2026-09-01 | 9.99 | 10.21 | 10.42 | 9.88 | +1.90% | 25,534,800 | 258,985,456 | 3.59 |
| 2026-08-31 | 9.71 | 10.02 | 10.03 | 9.65 | +1.93% | 15,457,900 | 152,646,912 | 2.17 |
| 2026-08-28 | 10.02 | 9.83 | 10.07 | 9.82 | -1.40% | 19,352,100 | 191,590,704 | 2.72 |
| 2026-08-27 | 9.86 | 9.97 | 9.99 | 9.76 | +1.01% | 14,329,600 | 141,715,024 | 2.01 |
| 2026-08-26 | 9.80 | 9.87 | 9.99 | 9.77 | +0.51% | 12,050,600 | 119,131,224 | 1.69 |
需要全历史数据与程序化访问？
查看 银邦股份 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=sz300337 获取全部历史日线。