捷荣技术

sz002855 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）

11.91

涨跌幅

-2.85%

成交量

4,893,800 股

成交额

59,071,712 元

换手率

1.99%

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	12.33	11.91	12.36	11.87	-2.85%	4,893,800	59,071,712	1.99
2026-10-13	12.11	12.26	12.34	11.60	+0.91%	6,711,600	80,410,544	2.73
2026-10-12	12.30	12.15	12.44	11.97	-1.54%	6,290,800	76,471,536	2.55
2026-10-09	12.27	12.34	12.40	11.59	+0.73%	8,552,900	102,723,928	3.47
2026-10-08	12.51	12.25	12.66	12.12	-1.61%	6,348,600	78,486,072	2.58
2026-09-30	12.65	12.45	12.70	12.40	-1.03%	6,149,600	76,977,232	2.50
2026-09-29	12.69	12.58	12.80	12.51	-0.79%	8,002,400	101,435,160	3.25
2026-09-28	13.23	12.68	13.23	12.52	-1.78%	9,607,500	122,373,096	3.90
2026-09-24	12.92	12.91	13.21	12.90	-1.15%	10,427,100	135,919,872	4.23
2026-09-23	13.53	13.06	13.53	12.90	-3.47%	17,003,500	222,718,416	6.91
2026-09-22	13.30	13.53	13.62	13.09	+2.27%	17,579,400	236,454,944	7.14
2026-09-21	12.75	13.23	13.34	12.70	+3.76%	16,311,100	214,450,064	6.62
2026-09-18	12.55	12.75	12.90	12.49	+2.49%	18,999,300	241,804,928	7.72
2026-09-17	12.33	12.44	12.59	12.10	+0.65%	17,108,100	212,111,888	6.95
2026-09-16	12.16	12.36	12.56	12.02	+0.98%	17,981,400	222,035,104	7.30
2026-09-15	12.79	12.24	12.80	12.20	-1.29%	22,856,700	283,845,664	9.28
2026-09-14	12.80	12.40	12.88	12.34	-8.08%	27,695,300	347,106,560	11.25
2026-09-11	14.00	13.49	14.23	13.49	-10.01%	19,722,900	267,306,080	8.01
2026-09-10	15.58	14.99	15.88	14.99	-9.97%	22,363,500	338,206,016	9.08
2026-09-09	18.09	16.65	18.45	16.65	-10.00%	11,976,300	203,963,488	4.86
2026-09-08	19.15	18.50	19.29	18.26	-3.39%	32,907,400	616,581,504	13.36
2026-09-07	19.22	19.15	19.66	18.12	+6.69%	35,532,800	666,157,184	14.43
2026-09-04	16.90	17.95	18.68	16.56	+4.91%	42,728,400	768,931,072	17.35
2026-09-03	18.31	17.11	18.73	17.11	-9.99%	38,378,200	679,831,168	15.59
2026-09-02	17.01	19.01	19.48	16.71	+7.34%	53,358,000	967,309,056	21.67
2026-09-01	17.40	17.71	17.71	17.30	+10.00%	24,649,800	434,550,208	10.01
2026-08-31	15.00	16.10	16.10	14.97	+9.97%	35,674,300	565,427,776	14.49
2026-08-28	14.64	14.64	14.64	14.64	+9.99%	5,125,100	75,031,464	2.08
2026-08-27	13.31	13.31	13.31	13.31	+10.00%	1,417,100	18,861,600	0.58
2026-08-26	12.10	12.10	12.10	12.10	+10.00%	2,268,000	27,442,800	0.92

需要全历史数据与程序化访问？查看捷荣技术日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002855 获取全部历史日线。