杰华特
sh688141 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）
80.69
涨跌幅
-1.78%
成交量
9,924,600 股
成交额
818,972,352 元
换手率
2.18%
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 | 82.67 | 80.69 | 85.38 | 80.50 | -1.78% | 9,924,600 | 818,972,352 | 2.18 |
| 2026-10-13 | 80.00 | 82.15 | 83.33 | 77.22 | -1.20% | 12,406,600 | 993,681,920 | 2.73 |
| 2026-10-12 | 86.00 | 83.15 | 88.22 | 82.00 | -4.05% | 10,954,900 | 918,203,520 | 2.41 |
| 2026-10-09 | 88.86 | 86.66 | 88.86 | 82.68 | -4.13% | 18,235,300 | 1,560,780,928 | 4.01 |
| 2026-10-08 | 95.00 | 90.39 | 96.26 | 88.96 | -4.85% | 25,798,100 | 2,362,328,832 | 5.67 |
| 2026-09-30 | 104.49 | 95.00 | 104.49 | 94.22 | -7.75% | 19,304,000 | 1,885,589,120 | 4.24 |
| 2026-09-29 | 99.71 | 102.98 | 103.72 | 99.40 | +2.25% | 10,598,100 | 1,077,121,408 | 2.33 |
| 2026-09-28 | 110.40 | 100.71 | 112.00 | 99.88 | -10.40% | 14,501,100 | 1,504,282,880 | 3.19 |
| 2026-09-24 | 116.91 | 112.40 | 118.12 | 110.02 | -5.78% | 13,620,300 | 1,534,441,984 | 2.99 |
| 2026-09-23 | 116.46 | 119.29 | 120.60 | 115.70 | +2.43% | 12,313,200 | 1,465,516,672 | 2.71 |
| 2026-09-22 | 120.01 | 116.46 | 124.99 | 115.54 | +1.51% | 19,803,000 | 2,368,070,656 | 4.35 |
| 2026-09-21 | 118.53 | 114.73 | 119.66 | 112.92 | +1.38% | 16,105,400 | 1,862,692,608 | 3.58 |
| 2026-09-18 | 115.62 | 113.17 | 118.24 | 112.02 | +0.60% | 14,081,500 | 1,613,767,424 | 3.13 |
| 2026-09-17 | 112.80 | 112.50 | 115.70 | 111.34 | -0.09% | 9,861,500 | 1,117,794,432 | 2.19 |
| 2026-09-16 | 109.05 | 112.60 | 114.87 | 106.81 | +3.41% | 11,423,800 | 1,275,511,552 | 2.54 |
| 2026-09-15 | 106.00 | 108.89 | 112.96 | 106.00 | +3.42% | 14,080,800 | 1,549,704,960 | 3.13 |
| 2026-09-14 | 106.85 | 105.29 | 108.45 | 103.60 | -1.60% | 10,827,500 | 1,142,553,216 | 2.40 |
| 2026-09-11 | 108.63 | 107.00 | 109.75 | 103.10 | -4.11% | 14,623,500 | 1,552,932,096 | 3.25 |
| 2026-09-10 | 119.45 | 111.59 | 123.24 | 109.29 | -5.75% | 17,590,300 | 2,013,749,120 | 3.91 |
| 2026-09-09 | 115.29 | 118.40 | 120.36 | 114.74 | +3.09% | 9,052,400 | 1,060,466,432 | 2.01 |
| 2026-09-08 | 120.08 | 114.85 | 121.99 | 114.20 | -4.70% | 7,283,100 | 855,060,032 | 1.62 |
| 2026-09-07 | 116.20 | 120.52 | 121.87 | 115.00 | +5.72% | 9,862,100 | 1,180,476,288 | 2.19 |
| 2026-09-04 | 120.00 | 114.00 | 122.76 | 112.77 | -4.01% | 8,228,300 | 962,699,648 | 1.83 |
| 2026-09-03 | 119.99 | 118.76 | 121.00 | 116.35 | +1.18% | 7,106,700 | 842,528,000 | 1.58 |
| 2026-09-02 | 120.57 | 117.38 | 120.57 | 117.00 | -3.79% | 8,249,700 | 978,427,392 | 1.83 |
| 2026-09-01 | 124.90 | 122.00 | 127.50 | 121.20 | -2.58% | 11,427,500 | 1,403,739,264 | 2.54 |
| 2026-08-31 | 116.94 | 125.23 | 126.77 | 115.50 | +4.72% | 16,097,800 | 1,952,955,904 | 3.57 |
| 2026-08-28 | 128.13 | 119.58 | 129.55 | 119.33 | -7.70% | 13,593,500 | 1,672,133,376 | 3.02 |
| 2026-08-27 | 122.16 | 129.55 | 131.48 | 119.01 | +7.60% | 19,089,200 | 2,384,628,224 | 4.24 |
| 2026-08-26 | 118.41 | 120.40 | 124.99 | 115.59 | +2.63% | 11,416,900 | 1,368,160,384 | 2.54 |
需要全历史数据与程序化访问？
查看 杰华特 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=sh688141 获取全部历史日线。