捷顺科技
sz002609 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）
7.88
涨跌幅
-1.87%
成交量
4,761,000 股
成交额
37,793,816 元
换手率
1.04%
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 | 8.03 | 7.88 | 8.08 | 7.86 | -1.87% | 4,761,000 | 37,793,816 | 1.04 |
| 2026-10-13 | 8.08 | 8.03 | 8.15 | 7.91 | -1.23% | 8,298,900 | 66,628,596 | 1.81 |
| 2026-10-12 | 7.96 | 8.13 | 8.16 | 7.93 | +1.63% | 8,898,600 | 71,710,376 | 1.94 |
| 2026-10-09 | 7.77 | 8.00 | 8.03 | 7.65 | +2.43% | 6,742,000 | 53,047,168 | 1.47 |
| 2026-10-08 | 7.82 | 7.81 | 7.94 | 7.75 | -0.76% | 5,065,900 | 39,686,528 | 1.10 |
| 2026-09-30 | 7.95 | 7.87 | 7.98 | 7.83 | -1.13% | 4,239,100 | 33,396,746 | 0.92 |
| 2026-09-29 | 7.86 | 7.96 | 8.01 | 7.85 | +0.76% | 5,979,600 | 47,593,552 | 1.30 |
| 2026-09-28 | 7.82 | 7.90 | 7.99 | 7.76 | +1.15% | 7,036,300 | 55,518,520 | 1.53 |
| 2026-09-24 | 7.75 | 7.81 | 7.90 | 7.72 | +0.51% | 5,256,100 | 41,008,020 | 1.14 |
| 2026-09-23 | 7.82 | 7.77 | 7.85 | 7.73 | -0.89% | 3,246,600 | 25,237,502 | 0.71 |
| 2026-09-22 | 7.84 | 7.84 | 7.89 | 7.77 | +0.51% | 4,001,800 | 31,414,592 | 0.87 |
| 2026-09-21 | 7.63 | 7.80 | 7.86 | 7.60 | +2.23% | 5,405,800 | 41,855,440 | 1.18 |
| 2026-09-18 | 7.65 | 7.63 | 7.74 | 7.59 | +0.00% | 3,709,400 | 28,414,540 | 0.81 |
| 2026-09-17 | 7.53 | 7.63 | 7.65 | 7.49 | +0.53% | 3,849,100 | 29,163,722 | 0.84 |
| 2026-09-16 | 7.55 | 7.59 | 7.63 | 7.43 | +0.93% | 5,164,200 | 38,972,004 | 1.12 |
| 2026-09-15 | 7.66 | 7.52 | 7.72 | 7.52 | -1.96% | 4,254,300 | 32,309,868 | 0.93 |
| 2026-09-14 | 7.55 | 7.67 | 7.70 | 7.55 | +0.92% | 3,767,300 | 28,851,428 | 0.82 |
| 2026-09-11 | 7.72 | 7.60 | 7.72 | 7.52 | -1.81% | 5,012,600 | 38,134,024 | 1.09 |
| 2026-09-10 | 7.75 | 7.74 | 7.82 | 7.70 | -0.64% | 2,641,900 | 20,464,018 | 0.57 |
| 2026-09-09 | 7.84 | 7.79 | 7.87 | 7.74 | -1.14% | 3,666,600 | 28,569,272 | 0.80 |
| 2026-09-08 | 7.86 | 7.88 | 7.94 | 7.80 | +0.38% | 3,989,200 | 31,387,712 | 0.87 |
| 2026-09-07 | 7.92 | 7.85 | 7.93 | 7.79 | -0.13% | 4,903,900 | 38,441,144 | 1.07 |
| 2026-09-04 | 7.93 | 7.86 | 8.05 | 7.83 | -0.38% | 6,738,100 | 53,602,948 | 1.47 |
| 2026-09-03 | 8.00 | 7.89 | 8.06 | 7.88 | -0.88% | 5,889,600 | 46,954,672 | 1.28 |
| 2026-09-02 | 7.96 | 7.96 | 8.07 | 7.91 | -0.50% | 4,790,300 | 38,138,704 | 1.04 |
| 2026-09-01 | 7.94 | 8.00 | 8.06 | 7.89 | +1.14% | 7,458,300 | 59,656,756 | 1.62 |
| 2026-08-31 | 7.75 | 7.91 | 7.95 | 7.70 | +1.80% | 6,483,000 | 50,946,276 | 1.41 |
| 2026-08-28 | 7.73 | 7.77 | 7.84 | 7.72 | +0.52% | 4,553,700 | 35,449,736 | 0.99 |
| 2026-08-27 | 7.80 | 7.73 | 7.81 | 7.70 | -0.90% | 4,429,600 | 34,262,552 | 0.96 |
| 2026-08-26 | 7.76 | 7.80 | 7.88 | 7.66 | +0.13% | 6,177,600 | 48,155,184 | 1.34 |
需要全历史数据与程序化访问？
查看 捷顺科技 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=sz002609 获取全部历史日线。