百川畅银
sz300614 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）
9.80
涨跌幅
-4.30%
成交量
2,971,200 股
成交额
29,674,412 元
换手率
1.85%
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 | 10.13 | 9.80 | 10.28 | 9.73 | -4.30% | 2,971,200 | 29,674,412 | 1.85 |
| 2026-10-13 | 9.98 | 10.24 | 10.30 | 9.54 | +1.09% | 3,507,000 | 34,825,564 | 2.19 |
| 2026-10-12 | 10.31 | 10.13 | 10.35 | 9.93 | -1.27% | 2,907,900 | 29,539,884 | 1.81 |
| 2026-10-09 | 10.09 | 10.26 | 10.44 | 9.66 | -1.16% | 4,061,000 | 40,647,136 | 2.53 |
| 2026-10-08 | 10.48 | 10.38 | 10.68 | 10.22 | -0.10% | 2,417,000 | 25,200,812 | 1.51 |
| 2026-09-30 | 10.59 | 10.39 | 10.79 | 10.35 | -1.33% | 1,825,100 | 19,122,636 | 1.14 |
| 2026-09-29 | 10.35 | 10.53 | 10.66 | 10.15 | +2.23% | 2,622,100 | 27,515,046 | 1.63 |
| 2026-09-28 | 10.33 | 10.30 | 10.40 | 10.11 | -0.10% | 2,626,900 | 26,983,044 | 1.64 |
| 2026-09-24 | 10.35 | 10.31 | 10.44 | 10.20 | -0.87% | 2,959,900 | 30,544,494 | 1.84 |
| 2026-09-23 | 10.42 | 10.40 | 10.49 | 10.22 | -0.19% | 2,248,400 | 23,279,196 | 1.40 |
| 2026-09-22 | 10.34 | 10.42 | 10.52 | 10.15 | +2.06% | 2,532,600 | 26,197,654 | 1.58 |
| 2026-09-21 | 10.20 | 10.21 | 10.30 | 9.98 | +2.72% | 2,903,600 | 29,490,318 | 1.81 |
| 2026-09-18 | 10.17 | 9.94 | 10.25 | 9.90 | -1.19% | 3,142,300 | 31,609,150 | 1.96 |
| 2026-09-17 | 10.05 | 10.06 | 10.08 | 9.72 | -0.69% | 2,974,300 | 29,461,524 | 1.85 |
| 2026-09-16 | 9.81 | 10.13 | 10.15 | 9.69 | +2.84% | 3,225,100 | 32,220,986 | 2.01 |
| 2026-09-15 | 10.33 | 9.85 | 10.51 | 9.81 | -5.47% | 3,837,700 | 38,474,564 | 2.39 |
| 2026-09-14 | 10.09 | 10.42 | 10.58 | 10.07 | +1.86% | 3,543,400 | 36,742,668 | 2.21 |
| 2026-09-11 | 10.66 | 10.23 | 10.66 | 10.01 | -3.67% | 3,773,600 | 38,549,796 | 2.35 |
| 2026-09-10 | 10.63 | 10.62 | 10.87 | 10.55 | -0.75% | 2,983,100 | 31,945,320 | 1.86 |
| 2026-09-09 | 10.92 | 10.70 | 10.95 | 10.65 | -2.01% | 1,943,600 | 20,913,854 | 1.21 |
| 2026-09-08 | 10.65 | 10.92 | 10.95 | 10.65 | +1.58% | 1,766,600 | 19,146,274 | 1.10 |
| 2026-09-07 | 10.78 | 10.75 | 10.85 | 10.65 | -0.09% | 2,110,500 | 22,683,888 | 1.32 |
| 2026-09-04 | 10.78 | 10.76 | 10.95 | 10.65 | +0.37% | 2,226,100 | 24,078,906 | 1.39 |
| 2026-09-03 | 11.03 | 10.72 | 11.14 | 10.65 | -2.19% | 2,046,200 | 22,149,474 | 1.28 |
| 2026-09-02 | 11.00 | 10.96 | 11.03 | 10.80 | -1.35% | 1,669,800 | 18,201,124 | 1.04 |
| 2026-09-01 | 11.01 | 11.11 | 11.14 | 10.94 | +0.91% | 2,330,800 | 25,768,266 | 1.45 |
| 2026-08-31 | 10.75 | 11.01 | 11.07 | 10.63 | +2.42% | 2,621,100 | 28,562,384 | 1.63 |
| 2026-08-28 | 10.77 | 10.75 | 10.89 | 10.70 | -0.28% | 1,843,500 | 19,912,388 | 1.15 |
| 2026-08-27 | 10.83 | 10.78 | 10.90 | 10.70 | -0.83% | 1,961,100 | 21,158,256 | 1.22 |
| 2026-08-26 | 10.93 | 10.87 | 10.95 | 10.68 | +0.09% | 2,285,400 | 24,743,488 | 1.42 |
需要全历史数据与程序化访问？
查看 百川畅银 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=sz300614 获取全部历史日线。