吉林敖东

sz000623 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）

17.45

涨跌幅

+0.29%

成交量

7,615,700 股

成交额

133,104,888 元

换手率

0.64%

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	17.40	17.45	17.56	17.32	+0.29%	7,615,700	133,104,888	0.64
2026-10-13	17.40	17.40	17.50	17.24	-0.57%	6,842,000	118,873,400	0.57
2026-10-12	17.55	17.50	17.61	17.42	-0.17%	6,981,200	122,317,144	0.59
2026-10-09	17.26	17.53	17.59	17.25	+1.56%	10,094,500	176,148,880	0.85
2026-10-08	17.42	17.26	17.48	17.20	-0.86%	7,320,500	126,957,744	0.61
2026-09-30	17.27	17.41	17.43	17.22	+1.22%	6,062,000	105,112,336	0.51
2026-09-29	17.18	17.20	17.27	17.13	+0.00%	5,810,800	99,968,232	0.49
2026-09-28	17.45	17.20	17.49	17.10	-1.60%	7,886,200	135,934,688	0.66
2026-09-24	17.69	17.48	17.76	17.43	-1.41%	5,681,000	99,754,424	0.48
2026-09-23	17.71	17.73	17.86	17.71	-0.23%	4,045,700	71,894,176	0.34
2026-09-22	17.76	17.77	17.91	17.74	+0.11%	7,785,100	138,840,336	0.65
2026-09-21	17.55	17.75	17.78	17.53	+1.08%	8,738,900	154,285,184	0.73
2026-09-18	17.40	17.56	17.59	17.36	+1.44%	7,896,800	138,307,824	0.66
2026-09-17	17.40	17.31	17.50	17.29	-0.86%	5,911,500	102,567,016	0.50
2026-09-16	17.38	17.46	17.52	17.21	+0.34%	7,382,800	128,141,680	0.62
2026-09-15	17.57	17.40	17.61	17.36	-1.02%	7,282,800	127,109,168	0.61
2026-09-14	17.56	17.58	17.68	17.48	-0.40%	6,421,100	112,760,728	0.54
2026-09-11	18.15	17.65	18.15	17.47	-3.02%	16,908,100	298,512,448	1.42
2026-09-10	18.18	18.20	18.25	18.08	-0.11%	7,577,600	137,625,024	0.64
2026-09-09	18.26	18.22	18.31	18.13	-0.38%	7,531,800	137,175,760	0.63
2026-09-08	18.22	18.29	18.34	18.18	+0.66%	7,316,700	133,665,856	0.61
2026-09-07	18.50	18.17	18.55	18.17	-1.73%	13,502,700	247,111,760	1.13
2026-09-04	18.44	18.49	18.68	18.42	+0.27%	13,480,300	250,349,584	1.13
2026-09-03	18.32	18.44	18.61	18.23	+1.15%	12,919,500	238,390,064	1.08
2026-09-02	18.60	18.23	18.66	18.23	-2.57%	12,895,800	236,365,536	1.08
2026-09-01	18.55	18.71	18.78	18.48	+1.03%	15,879,000	296,563,584	1.33
2026-08-31	18.59	18.52	18.81	18.37	-0.54%	14,657,800	271,512,128	1.23
2026-08-28	18.67	18.62	18.67	18.44	-0.32%	11,005,600	204,248,208	0.92
2026-08-27	18.42	18.68	18.70	18.29	+1.14%	16,763,500	310,081,920	1.41
2026-08-26	18.03	18.47	18.56	18.03	+2.27%	19,329,800	355,404,224	1.62

需要全历史数据与程序化访问？查看吉林敖东日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000623 获取全部历史日线。