杰克科技

sh603337 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）

33.37

涨跌幅

-3.94%

成交量

2,901,300 股

成交额

98,411,056 元

换手率

0.62%

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	34.52	33.37	34.62	33.37	-3.94%	2,901,300	98,411,056	0.62
2026-10-13	34.79	34.74	35.33	34.51	-1.03%	3,752,100	131,072,552	0.80
2026-10-12	35.05	35.10	35.71	34.90	+0.23%	2,053,800	72,286,992	0.44
2026-10-09	34.91	35.02	35.35	34.71	+0.06%	1,875,000	65,644,352	0.40
2026-10-08	34.97	35.00	35.98	34.91	-0.20%	1,828,800	64,695,136	0.39
2026-09-30	35.50	35.07	35.76	35.00	-1.10%	2,302,800	81,023,304	0.49
2026-09-29	35.55	35.46	35.78	35.30	-0.95%	1,864,100	66,079,172	0.40
2026-09-28	36.98	35.80	37.04	35.30	-3.35%	3,974,500	142,280,224	0.85
2026-09-24	37.59	37.04	38.25	37.02	-1.62%	2,167,200	81,549,192	0.46
2026-09-23	37.41	37.65	38.15	37.27	+0.48%	2,372,700	89,494,232	0.51
2026-09-22	36.50	37.47	38.78	36.24	+3.39%	5,786,800	217,518,064	1.24
2026-09-21	36.53	36.24	36.99	36.02	-1.17%	2,990,500	108,666,096	0.64
2026-09-18	36.20	36.67	36.70	36.20	+1.58%	1,565,500	57,169,208	0.34
2026-09-17	35.96	36.10	36.53	35.91	+0.53%	1,751,200	63,451,648	0.38
2026-09-16	36.12	35.91	36.20	35.75	-0.80%	1,762,900	63,324,484	0.38
2026-09-15	36.05	36.20	36.36	35.80	+0.47%	1,365,600	49,450,704	0.29
2026-09-14	35.90	36.03	36.30	35.88	+0.14%	1,499,900	54,031,256	0.32
2026-09-11	36.64	35.98	36.64	35.51	-1.77%	2,740,700	98,521,344	0.59
2026-09-10	37.30	36.63	37.30	36.50	-1.43%	1,778,300	65,349,536	0.38
2026-09-09	37.20	37.16	37.50	36.96	+0.16%	1,889,000	70,208,280	0.40
2026-09-08	37.30	37.10	37.80	37.04	-0.35%	2,434,100	90,879,256	0.52
2026-09-07	38.21	37.23	38.21	37.18	-1.92%	3,213,400	120,483,680	0.69
2026-09-04	38.76	37.96	38.98	37.88	-1.66%	2,451,800	94,339,784	0.53
2026-09-03	38.30	38.60	38.78	38.13	+0.86%	2,210,600	85,043,976	0.47
2026-09-02	38.14	38.27	38.35	37.55	-0.26%	1,823,200	69,178,960	0.39
2026-09-01	38.28	38.37	38.92	38.08	+0.10%	3,656,900	140,565,712	0.78
2026-08-31	37.63	38.33	38.55	37.47	+1.43%	2,560,800	97,662,120	0.55
2026-08-28	38.20	37.79	38.25	37.61	-1.18%	2,551,800	96,599,288	0.55
2026-08-27	38.20	38.24	38.49	37.86	+0.13%	2,387,700	91,256,472	0.51
2026-08-26	38.93	38.19	39.10	38.15	-2.30%	2,941,700	113,413,984	0.63

需要全历史数据与程序化访问？查看杰克科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603337 获取全部历史日线。