巨星科技

sz002444 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）

26.48

涨跌幅

+0.08%

成交量

6,920,800 股

成交额

182,036,848 元

换手率

0.60%

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	26.45	26.48	26.60	25.91	+0.08%	6,920,800	182,036,848	0.60
2026-10-13	26.88	26.46	26.95	26.33	-1.93%	7,006,300	186,631,488	0.61
2026-10-12	27.08	26.98	27.72	26.80	-0.33%	6,815,700	185,625,136	0.59
2026-10-09	26.73	27.07	27.22	26.60	+1.12%	7,424,400	199,867,216	0.65
2026-10-08	26.80	26.77	27.38	26.61	-0.26%	4,974,100	134,315,552	0.43
2026-09-30	26.66	26.84	27.00	26.45	+0.98%	4,716,500	126,396,328	0.41
2026-09-29	27.05	26.58	27.11	26.21	-1.41%	10,273,700	272,280,672	0.90
2026-09-28	27.36	26.96	27.65	26.78	-1.17%	8,072,900	218,628,704	0.70
2026-09-24	27.95	27.28	28.06	27.17	-2.57%	7,067,300	194,388,832	0.62
2026-09-23	28.10	28.00	28.15	27.81	-0.36%	5,658,600	158,171,856	0.49
2026-09-22	28.70	28.10	29.18	28.07	-1.58%	8,324,100	235,863,664	0.73
2026-09-21	28.50	28.55	28.78	28.01	+2.07%	10,296,100	293,375,936	0.90
2026-09-18	27.25	27.97	28.05	26.88	+3.44%	13,448,900	371,663,840	1.17
2026-09-17	28.00	27.04	28.34	26.88	-3.98%	13,639,500	374,101,216	1.19
2026-09-16	28.33	28.16	28.48	27.65	-0.64%	9,154,500	255,264,496	0.80
2026-09-15	28.36	28.34	28.75	28.04	-0.53%	6,734,500	191,235,312	0.59
2026-09-14	28.54	28.49	28.88	28.33	-0.18%	7,061,000	201,647,024	0.62
2026-09-11	29.00	28.54	29.07	28.31	-1.92%	8,466,900	241,622,128	0.74
2026-09-10	29.43	29.10	29.43	29.00	-1.12%	6,050,600	176,619,952	0.53
2026-09-09	29.19	29.43	29.63	28.90	+1.06%	5,814,800	169,888,240	0.51
2026-09-08	29.30	29.12	29.57	29.04	-0.61%	6,317,300	184,783,280	0.55
2026-09-07	30.54	29.30	30.60	29.23	-4.09%	17,840,000	526,772,736	1.56
2026-09-04	30.65	30.55	30.98	30.52	+0.00%	5,166,700	158,900,752	0.45
2026-09-03	29.90	30.55	30.72	29.77	+2.52%	8,196,400	248,695,376	0.71
2026-09-02	30.00	29.80	30.24	29.12	-1.62%	9,902,200	294,584,672	0.86
2026-09-01	30.14	30.29	30.51	30.06	+0.26%	7,930,300	240,008,512	0.69
2026-08-31	30.21	30.21	30.53	30.00	-0.66%	7,027,200	213,060,672	0.61
2026-08-28	30.72	30.41	31.18	30.18	-1.01%	6,684,200	204,846,176	0.58
2026-08-27	30.89	30.72	31.33	30.39	+1.52%	10,135,300	310,930,368	0.88
2026-08-26	29.54	30.26	30.48	29.27	+2.65%	9,788,500	294,891,552	0.85

需要全历史数据与程序化访问？查看巨星科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002444 获取全部历史日线。