杰普特
sh688025 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）
388.02
涨跌幅
+0.26%
成交量
2,693,200 股
成交额
1,066,126,848 元
换手率
2.83%
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 | 386.85 | 388.02 | 408.50 | 385.61 | +0.26% | 2,693,200 | 1,066,126,848 | 2.83 |
| 2026-10-13 | 360.77 | 387.00 | 395.55 | 347.00 | +4.87% | 3,460,100 | 1,287,763,712 | 3.64 |
| 2026-10-12 | 389.00 | 369.02 | 402.00 | 369.01 | -6.42% | 2,548,600 | 969,157,312 | 2.68 |
| 2026-10-09 | 388.00 | 394.32 | 398.16 | 368.58 | +1.26% | 3,429,500 | 1,321,031,552 | 3.61 |
| 2026-10-08 | 419.45 | 389.42 | 420.49 | 386.14 | -7.16% | 2,547,200 | 1,018,375,040 | 2.68 |
| 2026-09-30 | 422.33 | 419.45 | 434.69 | 413.48 | +1.32% | 2,512,900 | 1,070,005,056 | 2.64 |
| 2026-09-29 | 390.81 | 414.00 | 419.68 | 390.81 | +4.28% | 2,987,700 | 1,222,619,008 | 3.14 |
| 2026-09-28 | 444.59 | 397.02 | 444.59 | 395.00 | -10.70% | 3,993,700 | 1,634,226,560 | 4.20 |
| 2026-09-24 | 454.52 | 444.59 | 471.33 | 443.00 | -1.16% | 3,521,400 | 1,609,605,504 | 3.70 |
| 2026-09-23 | 440.00 | 449.79 | 457.83 | 433.23 | +2.20% | 2,286,500 | 1,020,244,672 | 2.41 |
| 2026-09-22 | 457.00 | 440.11 | 458.88 | 439.00 | -1.54% | 2,280,700 | 1,022,971,008 | 2.40 |
| 2026-09-21 | 453.00 | 447.00 | 458.98 | 439.07 | +1.00% | 3,108,900 | 1,394,302,720 | 3.27 |
| 2026-09-18 | 445.88 | 442.56 | 449.96 | 431.49 | +1.74% | 4,370,000 | 1,928,596,608 | 4.60 |
| 2026-09-17 | 444.30 | 435.00 | 448.30 | 426.40 | -2.10% | 3,977,200 | 1,738,902,016 | 4.18 |
| 2026-09-16 | 398.82 | 444.35 | 454.97 | 395.00 | +12.81% | 5,140,200 | 2,230,061,312 | 5.41 |
| 2026-09-15 | 392.24 | 393.90 | 405.20 | 388.10 | +0.23% | 2,030,200 | 804,238,528 | 2.14 |
| 2026-09-14 | 380.00 | 393.00 | 401.45 | 378.00 | +0.31% | 2,145,100 | 839,611,008 | 2.26 |
| 2026-09-11 | 398.00 | 391.79 | 406.82 | 380.00 | -3.97% | 3,424,600 | 1,343,705,728 | 3.60 |
| 2026-09-10 | 393.85 | 407.97 | 412.00 | 392.17 | +3.06% | 2,499,200 | 1,011,914,944 | 2.63 |
| 2026-09-09 | 404.83 | 395.85 | 414.50 | 393.93 | +0.71% | 2,540,300 | 1,024,924,544 | 2.67 |
| 2026-09-08 | 409.64 | 393.06 | 414.60 | 391.30 | -3.31% | 2,597,700 | 1,043,045,248 | 2.73 |
| 2026-09-07 | 367.79 | 406.50 | 408.76 | 365.00 | +12.51% | 4,008,500 | 1,570,844,800 | 4.22 |
| 2026-09-04 | 383.00 | 361.29 | 389.03 | 357.04 | -3.27% | 3,036,500 | 1,126,713,984 | 3.19 |
| 2026-09-03 | 379.00 | 373.49 | 385.00 | 367.00 | -1.19% | 2,132,800 | 797,807,360 | 2.24 |
| 2026-09-02 | 380.50 | 378.00 | 385.96 | 375.74 | -1.64% | 2,014,700 | 765,397,248 | 2.12 |
| 2026-09-01 | 398.04 | 384.31 | 401.80 | 378.22 | -3.44% | 3,162,400 | 1,222,711,296 | 3.33 |
| 2026-08-31 | 392.80 | 398.00 | 404.83 | 390.01 | -1.12% | 2,713,200 | 1,076,991,872 | 2.85 |
| 2026-08-28 | 416.33 | 402.50 | 425.37 | 402.50 | -3.53% | 2,406,600 | 995,015,872 | 2.53 |
| 2026-08-27 | 394.00 | 417.22 | 419.98 | 390.00 | +6.22% | 4,432,000 | 1,812,851,456 | 4.66 |
| 2026-08-26 | 410.00 | 392.80 | 411.00 | 363.61 | -5.37% | 6,870,400 | 2,641,526,016 | 7.23 |
需要全历史数据与程序化访问？
查看 杰普特 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=sh688025 获取全部历史日线。