佳都科技
sh600728 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）
4.51
涨跌幅
-0.66%
成交量
16,310,700 股
成交额
73,767,296 元
换手率
0.76%
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 | 4.56 | 4.51 | 4.57 | 4.48 | -0.66% | 16,310,700 | 73,767,296 | 0.76 |
| 2026-10-13 | 4.54 | 4.54 | 4.57 | 4.45 | -0.44% | 20,307,100 | 91,775,056 | 0.95 |
| 2026-10-12 | 4.54 | 4.56 | 4.58 | 4.50 | +0.44% | 15,948,400 | 72,489,704 | 0.75 |
| 2026-10-09 | 4.42 | 4.54 | 4.56 | 4.38 | +3.18% | 30,467,000 | 136,103,184 | 1.43 |
| 2026-10-08 | 4.47 | 4.40 | 4.50 | 4.37 | -1.12% | 13,441,600 | 59,496,872 | 0.63 |
| 2026-09-30 | 4.48 | 4.45 | 4.49 | 4.41 | -0.45% | 12,888,100 | 57,339,260 | 0.60 |
| 2026-09-29 | 4.37 | 4.47 | 4.48 | 4.36 | +2.29% | 14,646,800 | 65,115,676 | 0.69 |
| 2026-09-28 | 4.41 | 4.37 | 4.42 | 4.31 | -0.46% | 15,918,100 | 69,440,824 | 0.75 |
| 2026-09-24 | 4.46 | 4.39 | 4.49 | 4.37 | -1.79% | 15,726,800 | 69,566,000 | 0.74 |
| 2026-09-23 | 4.56 | 4.47 | 4.57 | 4.46 | -2.19% | 18,928,700 | 85,136,216 | 0.89 |
| 2026-09-22 | 4.56 | 4.57 | 4.63 | 4.54 | +0.88% | 20,592,800 | 94,496,040 | 0.97 |
| 2026-09-21 | 4.52 | 4.53 | 4.55 | 4.50 | +0.44% | 18,148,100 | 82,104,424 | 0.85 |
| 2026-09-18 | 4.52 | 4.51 | 4.57 | 4.50 | +0.45% | 15,556,100 | 70,472,032 | 0.73 |
| 2026-09-17 | 4.47 | 4.49 | 4.52 | 4.45 | +0.00% | 14,803,200 | 66,427,116 | 0.69 |
| 2026-09-16 | 4.53 | 4.49 | 4.53 | 4.43 | -0.66% | 20,778,300 | 93,086,992 | 0.97 |
| 2026-09-15 | 4.55 | 4.52 | 4.61 | 4.50 | -0.66% | 16,773,600 | 76,381,872 | 0.79 |
| 2026-09-14 | 4.52 | 4.55 | 4.59 | 4.50 | +0.66% | 17,384,200 | 78,962,888 | 0.82 |
| 2026-09-11 | 4.60 | 4.52 | 4.60 | 4.50 | -1.95% | 24,139,200 | 109,284,064 | 1.13 |
| 2026-09-10 | 4.65 | 4.61 | 4.65 | 4.55 | -0.43% | 14,258,500 | 65,640,632 | 0.67 |
| 2026-09-09 | 4.70 | 4.63 | 4.71 | 4.61 | -1.49% | 17,402,200 | 80,825,000 | 0.82 |
| 2026-09-08 | 4.68 | 4.70 | 4.74 | 4.63 | +0.64% | 16,693,800 | 78,660,648 | 0.78 |
| 2026-09-07 | 4.75 | 4.67 | 4.77 | 4.67 | -1.48% | 21,213,700 | 99,712,224 | 0.99 |
| 2026-09-04 | 4.77 | 4.74 | 4.83 | 4.72 | +0.42% | 21,273,200 | 101,783,928 | 1.00 |
| 2026-09-03 | 4.81 | 4.72 | 4.82 | 4.71 | -1.46% | 19,550,500 | 92,944,552 | 0.92 |
| 2026-09-02 | 4.85 | 4.79 | 4.88 | 4.76 | -1.84% | 21,598,100 | 103,372,760 | 1.01 |
| 2026-09-01 | 4.77 | 4.88 | 4.90 | 4.75 | +2.31% | 31,381,200 | 152,038,528 | 1.47 |
| 2026-08-31 | 4.73 | 4.77 | 4.79 | 4.65 | +0.63% | 21,469,100 | 101,559,816 | 1.01 |
| 2026-08-28 | 4.71 | 4.74 | 4.80 | 4.71 | +0.21% | 19,233,400 | 91,444,640 | 0.90 |
| 2026-08-27 | 4.65 | 4.73 | 4.77 | 4.64 | +1.72% | 20,562,000 | 96,875,960 | 0.96 |
| 2026-08-26 | 4.63 | 4.65 | 4.71 | 4.60 | +0.87% | 24,685,200 | 115,230,704 | 1.16 |
需要全历史数据与程序化访问？
查看 佳都科技 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=sh600728 获取全部历史日线。