金银河

sz300619 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）

24.62

涨跌幅

-7.02%

成交量

12,018,800 股

成交额

305,845,472 元

换手率

6.25%

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	26.41	24.62	27.14	24.56	-7.02%	12,018,800	305,845,472	6.25
2026-10-13	26.13	26.48	27.11	24.90	-3.46%	17,489,200	454,978,368	9.09
2026-10-12	28.28	27.43	28.90	27.33	-3.75%	18,990,000	531,776,928	9.87
2026-10-09	27.20	28.50	30.60	26.86	+1.17%	32,210,500	907,544,128	16.74
2026-10-08	24.45	28.17	28.75	24.07	+17.57%	25,340,900	698,192,832	13.17
2026-09-30	24.05	23.96	24.85	23.65	-0.17%	5,648,600	136,828,928	2.94
2026-09-29	23.64	24.00	24.49	23.46	+2.35%	7,490,700	180,209,888	3.89
2026-09-28	26.35	23.45	26.51	23.12	-12.14%	11,831,300	283,818,368	6.15
2026-09-24	27.10	26.69	27.50	26.29	-1.98%	5,983,700	160,080,688	3.11
2026-09-23	26.29	27.23	27.55	26.15	+3.61%	10,186,600	275,926,016	5.29
2026-09-22	26.18	26.28	26.75	26.05	+0.31%	4,581,600	121,006,632	2.38
2026-09-21	25.80	26.20	26.42	25.63	+0.92%	5,414,600	141,044,960	2.81
2026-09-18	26.17	25.96	26.95	25.77	-0.35%	5,348,700	140,648,080	2.78
2026-09-17	26.40	26.05	26.75	25.88	-1.74%	3,294,200	86,269,632	1.71
2026-09-16	26.20	26.51	26.81	25.58	+0.04%	5,772,800	151,793,728	3.00
2026-09-15	26.12	26.50	27.28	25.90	+1.73%	6,208,900	166,315,680	3.23
2026-09-14	24.95	26.05	26.47	24.61	+3.33%	5,236,400	134,928,192	2.72
2026-09-11	26.10	25.21	26.62	25.14	-5.30%	5,923,400	151,496,096	3.08
2026-09-10	26.04	26.62	26.86	25.92	+1.06%	4,019,500	106,515,232	2.09
2026-09-09	26.99	26.34	27.15	26.21	-2.23%	3,356,500	89,222,816	1.74
2026-09-08	27.73	26.94	27.99	26.71	-2.85%	6,308,400	170,897,456	3.28
2026-09-07	27.18	27.73	28.17	27.09	+1.91%	7,391,900	205,633,168	3.84
2026-09-04	27.50	27.21	27.86	26.97	+0.41%	6,613,300	181,227,104	3.44
2026-09-03	27.43	27.10	27.77	26.76	-0.62%	6,898,400	187,431,968	3.59
2026-09-02	26.21	27.27	28.28	26.11	+3.89%	14,105,400	388,756,832	7.33
2026-09-01	26.20	26.25	26.29	25.42	+0.11%	5,229,200	135,019,824	2.72
2026-08-31	25.75	26.22	26.29	25.33	+1.04%	3,651,300	94,577,416	1.90
2026-08-28	26.04	25.95	26.40	25.83	-1.03%	3,834,400	99,955,392	1.99
2026-08-27	25.61	26.22	26.31	25.39	+1.94%	5,222,200	135,389,056	2.71
2026-08-26	25.60	25.72	26.61	25.60	-0.23%	5,941,300	155,037,504	3.09

需要全历史数据与程序化访问？查看金银河日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300619 获取全部历史日线。