杰瑞股份

sz002353 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）

93.02

涨跌幅

-4.52%

成交量

21,515,800 股

成交额

2,024,140,032 元

换手率

3.11%

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	96.51	93.02	97.18	92.13	-4.52%	21,515,800	2,024,140,032	3.11
2026-10-13	96.00	97.42	99.09	95.65	-1.89%	17,901,500	1,738,778,624	2.59
2026-10-12	102.87	99.30	103.92	99.15	-4.43%	14,245,600	1,441,880,576	2.06
2026-10-09	109.00	103.90	109.56	100.35	-5.16%	23,080,600	2,372,937,216	3.34
2026-10-08	110.22	109.55	113.08	108.08	-0.61%	14,679,800	1,622,744,704	2.12
2026-09-30	110.16	110.22	112.41	109.00	+0.40%	8,394,100	926,011,712	1.21
2026-09-29	110.00	109.78	110.99	108.57	-0.56%	10,281,600	1,129,393,664	1.49
2026-09-28	115.78	110.40	116.29	108.51	-4.84%	17,769,700	1,970,513,280	2.57
2026-09-24	116.80	116.02	119.84	115.19	-0.70%	16,620,300	1,946,033,920	2.40
2026-09-23	118.95	116.84	118.95	110.51	-1.75%	27,089,100	3,072,368,640	3.92
2026-09-22	125.01	118.92	126.00	118.22	-4.64%	16,210,100	1,970,691,584	2.35
2026-09-21	128.41	124.70	128.45	122.74	-0.95%	16,033,500	2,009,363,200	2.32
2026-09-18	124.00	125.90	126.50	121.33	+3.71%	16,790,500	2,089,669,248	2.43
2026-09-17	122.00	121.40	124.68	121.04	+1.18%	16,407,000	2,009,826,944	2.37
2026-09-16	120.71	119.99	122.43	116.38	-0.59%	15,939,100	1,891,490,944	2.31
2026-09-15	117.44	120.70	124.00	116.67	+2.56%	14,506,500	1,759,386,624	2.10
2026-09-14	116.50	117.69	118.95	115.41	-1.05%	11,094,600	1,305,235,840	1.61
2026-09-11	120.10	118.94	120.50	115.55	-2.60%	16,257,700	1,915,973,504	2.35
2026-09-10	123.90	122.11	123.99	120.15	-2.86%	16,211,800	1,975,565,952	2.35
2026-09-09	126.73	125.70	130.38	125.22	-0.06%	16,912,900	2,153,702,656	2.45
2026-09-08	126.00	125.78	131.88	124.40	+0.34%	22,562,500	2,893,926,400	3.26
2026-09-07	127.50	125.36	127.70	123.58	-0.05%	21,582,900	2,714,855,168	3.12
2026-09-04	126.98	125.42	131.88	124.30	+1.19%	19,157,400	2,446,753,280	2.77
2026-09-03	125.08	123.94	125.70	122.10	+0.30%	9,964,600	1,233,890,176	1.44
2026-09-02	126.88	123.57	127.63	123.01	-3.08%	12,887,100	1,601,191,424	1.86
2026-09-01	128.66	127.50	130.02	126.08	-2.12%	12,515,300	1,594,511,360	1.81
2026-08-31	130.96	130.26	134.80	126.72	-0.50%	20,431,900	2,650,243,840	2.96
2026-08-28	135.00	130.92	135.00	128.30	-3.90%	23,556,100	3,090,671,872	3.41
2026-08-27	134.19	136.24	139.53	131.19	-0.92%	25,751,900	3,499,470,336	3.73
2026-08-26	142.11	137.50	143.77	136.64	-2.74%	12,554,900	1,742,262,656	1.82

需要全历史数据与程序化访问？查看杰瑞股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002353 获取全部历史日线。