吉大正元

sz003029 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）

18.17

涨跌幅

-4.32%

成交量

8,245,200 股

成交额

151,172,432 元

换手率

4.70%

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	18.64	18.17	18.70	18.14	-4.32%	8,245,200	151,172,432	4.70
2026-10-13	17.71	18.99	19.98	17.53	+4.11%	13,876,700	260,254,816	7.90
2026-10-12	17.81	18.24	18.33	17.50	+1.79%	6,350,900	114,283,568	3.62
2026-10-09	16.99	17.92	17.99	16.33	+5.41%	7,919,500	136,564,592	4.51
2026-10-08	17.50	17.00	17.53	16.85	-2.91%	3,410,600	58,496,288	1.94
2026-09-30	17.98	17.51	18.02	17.36	-2.61%	3,996,000	70,289,000	2.28
2026-09-29	17.71	17.98	18.25	17.55	+1.52%	5,814,900	104,645,176	3.31
2026-09-28	17.63	17.71	17.99	17.13	+0.68%	6,297,700	110,542,712	3.59
2026-09-24	17.00	17.59	17.88	16.80	+0.63%	8,619,700	149,378,656	4.91
2026-09-23	18.11	17.48	18.31	17.33	-3.16%	9,046,500	159,414,352	5.15
2026-09-22	17.91	18.05	18.50	17.90	+0.56%	8,296,300	150,350,000	4.72
2026-09-21	17.82	17.95	18.06	17.68	+1.24%	4,721,600	84,517,048	2.69
2026-09-18	17.51	17.73	18.10	17.35	+2.31%	7,186,400	128,198,152	4.09
2026-09-17	17.32	17.33	18.00	17.06	-0.57%	6,061,100	105,975,992	3.45
2026-09-16	17.78	17.43	18.03	17.37	-4.86%	10,327,200	181,335,632	5.88
2026-09-15	18.65	18.32	18.93	17.99	+0.16%	12,239,400	225,858,784	6.97
2026-09-14	18.27	18.29	19.25	18.07	+2.75%	13,215,300	244,441,856	7.53
2026-09-11	18.60	17.80	18.60	17.51	-2.89%	14,329,600	255,957,264	8.16
2026-09-10	17.48	18.33	19.23	17.22	+4.86%	18,867,300	351,991,520	10.75
2026-09-09	17.42	17.48	17.80	17.35	-0.63%	2,696,300	47,268,428	1.54
2026-09-08	17.25	17.59	17.80	17.16	+1.38%	2,413,100	42,374,140	1.37
2026-09-07	17.46	17.35	17.60	17.27	-1.42%	2,702,100	46,950,988	1.54
2026-09-04	17.54	17.60	17.98	17.50	+1.91%	4,619,400	82,127,424	2.63
2026-09-03	17.34	17.27	17.59	17.25	-0.63%	2,356,300	41,062,404	1.34
2026-09-02	17.33	17.38	17.48	17.10	+0.12%	2,679,200	46,391,020	1.53
2026-09-01	17.10	17.36	17.40	17.09	+1.52%	2,774,500	48,054,316	1.58
2026-08-31	16.67	17.10	17.16	16.67	+0.00%	2,831,200	48,108,676	1.61
2026-08-28	17.34	17.10	17.41	17.02	+1.00%	3,826,300	65,662,648	2.18
2026-08-27	16.72	16.93	17.07	16.71	+0.30%	2,327,200	39,378,536	1.33
2026-08-26	17.00	16.88	17.08	16.45	-0.88%	4,099,800	68,750,456	2.33

需要全历史数据与程序化访问？查看吉大正元日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz003029 获取全部历史日线。