江顺科技
sz001400 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）
80.80
涨跌幅
-1.95%
成交量
1,401,100 股
成交额
114,275,280 元
换手率
4.35%
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 | 81.21 | 80.80 | 83.18 | 80.49 | -1.95% | 1,401,100 | 114,275,280 | 4.35 |
| 2026-10-13 | 79.20 | 82.41 | 82.97 | 77.50 | +0.96% | 1,883,800 | 151,081,440 | 5.85 |
| 2026-10-12 | 81.40 | 81.63 | 85.15 | 78.70 | +2.29% | 2,325,500 | 192,745,328 | 7.22 |
| 2026-10-09 | 81.18 | 79.80 | 81.86 | 73.90 | -2.68% | 3,399,400 | 263,762,832 | 10.55 |
| 2026-10-08 | 83.97 | 82.00 | 86.20 | 81.66 | -3.30% | 2,988,000 | 249,774,464 | 9.28 |
| 2026-09-30 | 84.99 | 84.80 | 86.49 | 82.40 | -0.62% | 3,731,300 | 315,708,672 | 11.58 |
| 2026-09-29 | 82.77 | 85.33 | 86.66 | 81.22 | +2.98% | 5,414,600 | 458,039,936 | 16.81 |
| 2026-09-28 | 81.00 | 82.86 | 84.35 | 77.40 | +3.30% | 4,435,200 | 361,879,328 | 13.77 |
| 2026-09-24 | 77.68 | 80.21 | 83.46 | 77.68 | +2.33% | 3,274,500 | 265,249,888 | 10.16 |
| 2026-09-23 | 76.95 | 78.38 | 79.84 | 75.16 | +1.85% | 2,332,500 | 180,434,320 | 7.24 |
| 2026-09-22 | 76.14 | 76.96 | 79.98 | 76.00 | +1.02% | 1,863,500 | 145,052,944 | 5.78 |
| 2026-09-21 | 75.41 | 76.18 | 76.30 | 74.50 | +1.02% | 1,428,200 | 107,898,168 | 4.43 |
| 2026-09-18 | 75.44 | 75.41 | 76.44 | 75.17 | -0.89% | 1,619,300 | 122,517,192 | 5.03 |
| 2026-09-17 | 74.45 | 76.09 | 77.78 | 74.45 | +0.86% | 1,368,800 | 104,503,344 | 4.25 |
| 2026-09-16 | 73.84 | 75.44 | 75.94 | 72.78 | +3.00% | 1,523,400 | 113,745,872 | 4.73 |
| 2026-09-15 | 72.68 | 73.24 | 74.60 | 72.08 | +0.00% | 1,057,500 | 77,520,680 | 3.28 |
| 2026-09-14 | 73.50 | 73.24 | 74.00 | 72.08 | -0.76% | 943,700 | 69,157,888 | 2.93 |
| 2026-09-11 | 74.50 | 73.80 | 75.06 | 71.70 | -2.45% | 1,574,800 | 115,592,344 | 4.89 |
| 2026-09-10 | 77.49 | 75.65 | 77.98 | 75.62 | -2.80% | 1,715,600 | 131,324,360 | 5.33 |
| 2026-09-09 | 80.01 | 77.83 | 80.52 | 77.48 | -2.92% | 1,731,400 | 135,978,912 | 5.37 |
| 2026-09-08 | 80.02 | 80.17 | 81.74 | 79.20 | -0.31% | 1,650,400 | 132,949,920 | 5.12 |
| 2026-09-07 | 79.00 | 80.42 | 80.82 | 78.49 | +1.80% | 1,928,500 | 154,000,848 | 5.99 |
| 2026-09-04 | 85.95 | 79.00 | 85.95 | 78.50 | -7.39% | 3,508,900 | 286,041,856 | 10.89 |
| 2026-09-03 | 86.47 | 85.30 | 87.50 | 83.08 | +0.11% | 2,700,700 | 229,672,992 | 8.38 |
| 2026-09-02 | 83.89 | 85.21 | 88.28 | 83.30 | +1.04% | 3,475,000 | 299,028,256 | 10.79 |
| 2026-09-01 | 84.82 | 84.33 | 86.88 | 81.21 | -0.48% | 3,415,700 | 287,413,824 | 10.60 |
| 2026-08-31 | 78.60 | 84.74 | 85.50 | 78.10 | +6.35% | 4,568,700 | 378,104,096 | 14.18 |
| 2026-08-28 | 81.58 | 79.68 | 83.00 | 79.50 | -2.33% | 2,720,400 | 219,886,848 | 8.44 |
| 2026-08-27 | 78.39 | 81.58 | 82.26 | 75.82 | +3.80% | 4,969,900 | 395,914,688 | 15.43 |
| 2026-08-26 | 82.25 | 78.59 | 83.50 | 77.36 | -4.06% | 4,921,700 | 391,309,312 | 15.28 |
需要全历史数据与程序化访问？
查看 江顺科技 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=sz001400 获取全部历史日线。