雅克科技
sz002409 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）
103.52
涨跌幅
-3.69%
成交量
8,964,900 股
成交额
944,899,584 元
换手率
2.81%
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 | 106.46 | 103.52 | 108.38 | 103.19 | -3.69% | 8,964,900 | 944,899,584 | 2.81 |
| 2026-10-13 | 104.24 | 107.49 | 109.28 | 101.22 | -0.76% | 13,701,400 | 1,439,092,864 | 4.30 |
| 2026-10-12 | 111.75 | 108.31 | 112.63 | 107.00 | -3.36% | 10,330,400 | 1,128,676,096 | 3.24 |
| 2026-10-09 | 114.53 | 112.07 | 114.69 | 105.86 | -2.88% | 16,322,100 | 1,793,619,200 | 5.12 |
| 2026-10-08 | 121.31 | 115.39 | 122.80 | 114.38 | -4.64% | 11,926,800 | 1,405,284,096 | 3.74 |
| 2026-09-30 | 125.47 | 121.00 | 125.80 | 120.51 | -2.85% | 9,151,300 | 1,117,917,696 | 2.87 |
| 2026-09-29 | 124.40 | 124.55 | 125.62 | 123.04 | -0.12% | 8,905,000 | 1,105,999,616 | 2.80 |
| 2026-09-28 | 131.38 | 124.70 | 132.00 | 124.18 | -5.97% | 13,226,700 | 1,679,071,104 | 4.15 |
| 2026-09-24 | 135.47 | 132.62 | 136.70 | 132.55 | -3.39% | 9,667,900 | 1,296,668,544 | 3.04 |
| 2026-09-23 | 137.00 | 137.28 | 138.30 | 135.71 | +1.31% | 11,635,500 | 1,593,800,064 | 3.65 |
| 2026-09-22 | 140.00 | 135.50 | 141.00 | 134.89 | -1.40% | 17,905,900 | 2,478,690,560 | 5.62 |
| 2026-09-21 | 140.88 | 137.43 | 141.16 | 136.68 | -1.01% | 17,006,700 | 2,356,438,272 | 5.34 |
| 2026-09-18 | 137.80 | 138.83 | 140.00 | 134.35 | +3.07% | 22,220,900 | 3,064,587,008 | 6.98 |
| 2026-09-17 | 137.10 | 134.69 | 138.84 | 134.00 | -1.77% | 17,092,900 | 2,323,988,480 | 5.37 |
| 2026-09-16 | 133.18 | 137.11 | 137.85 | 132.38 | +2.96% | 20,611,000 | 2,799,379,968 | 6.47 |
| 2026-09-15 | 127.25 | 133.17 | 135.41 | 127.25 | +3.62% | 15,782,200 | 2,092,814,592 | 4.95 |
| 2026-09-14 | 127.00 | 128.52 | 130.00 | 125.04 | -1.13% | 11,075,100 | 1,417,416,320 | 3.48 |
| 2026-09-11 | 130.00 | 129.99 | 131.33 | 125.30 | -2.61% | 17,770,100 | 2,286,680,320 | 5.58 |
| 2026-09-10 | 131.24 | 133.48 | 136.90 | 129.00 | +1.49% | 19,742,300 | 2,654,345,728 | 6.20 |
| 2026-09-09 | 132.51 | 131.52 | 134.55 | 130.50 | -0.45% | 13,766,000 | 1,823,074,432 | 4.32 |
| 2026-09-08 | 133.30 | 132.12 | 137.33 | 130.04 | +0.85% | 21,840,200 | 2,916,607,744 | 6.86 |
| 2026-09-07 | 128.72 | 131.00 | 131.99 | 128.00 | +3.46% | 13,749,700 | 1,790,352,896 | 4.32 |
| 2026-09-04 | 132.43 | 126.62 | 132.99 | 125.27 | -3.78% | 14,251,000 | 1,834,876,288 | 4.47 |
| 2026-09-03 | 133.21 | 131.60 | 133.96 | 129.86 | +0.58% | 10,416,300 | 1,370,468,992 | 3.27 |
| 2026-09-02 | 131.32 | 130.84 | 133.22 | 129.64 | -2.53% | 12,775,400 | 1,675,995,392 | 4.01 |
| 2026-09-01 | 143.88 | 134.23 | 144.58 | 134.00 | -5.72% | 18,021,100 | 2,456,600,064 | 5.66 |
| 2026-08-31 | 139.18 | 142.37 | 143.54 | 136.16 | +0.22% | 18,561,100 | 2,596,410,624 | 5.83 |
| 2026-08-28 | 144.41 | 142.06 | 148.30 | 141.91 | -1.29% | 17,336,800 | 2,508,246,272 | 5.44 |
| 2026-08-27 | 137.03 | 143.91 | 144.00 | 136.15 | +6.42% | 19,886,900 | 2,807,152,896 | 6.24 |
| 2026-08-26 | 137.60 | 135.23 | 137.74 | 132.00 | -1.43% | 18,235,800 | 2,457,991,168 | 5.73 |
需要全历史数据与程序化访问？
查看 雅克科技 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=sz002409 获取全部历史日线。