吉峰科技
sz300022 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）
7.76
涨跌幅
+0.78%
成交量
5,201,300 股
成交额
40,337,052 元
换手率
1.05%
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 | 7.74 | 7.76 | 7.85 | 7.68 | +0.78% | 5,201,300 | 40,337,052 | 1.05 |
| 2026-10-13 | 7.63 | 7.70 | 7.72 | 7.50 | +0.92% | 5,443,800 | 41,544,424 | 1.10 |
| 2026-10-12 | 7.70 | 7.63 | 7.77 | 7.58 | -0.91% | 5,693,700 | 43,548,616 | 1.15 |
| 2026-10-09 | 7.73 | 7.70 | 7.73 | 7.50 | -0.39% | 7,830,500 | 59,688,808 | 1.58 |
| 2026-10-08 | 7.79 | 7.73 | 7.88 | 7.66 | -0.39% | 5,251,600 | 40,818,100 | 1.06 |
| 2026-09-30 | 7.84 | 7.76 | 7.87 | 7.73 | -0.39% | 4,043,200 | 31,442,428 | 0.82 |
| 2026-09-29 | 7.75 | 7.79 | 7.85 | 7.74 | +0.52% | 5,010,800 | 39,136,812 | 1.01 |
| 2026-09-28 | 7.92 | 7.75 | 7.92 | 7.66 | -1.52% | 8,289,900 | 64,135,448 | 1.68 |
| 2026-09-24 | 7.90 | 7.87 | 8.07 | 7.83 | -0.63% | 9,036,000 | 71,882,560 | 1.83 |
| 2026-09-23 | 7.94 | 7.92 | 7.95 | 7.82 | -0.25% | 5,538,600 | 43,665,420 | 1.12 |
| 2026-09-22 | 7.97 | 7.94 | 8.02 | 7.86 | -0.63% | 9,545,600 | 75,668,984 | 1.93 |
| 2026-09-21 | 8.00 | 7.99 | 8.08 | 7.96 | -0.25% | 5,387,800 | 43,155,100 | 1.09 |
| 2026-09-18 | 8.02 | 8.01 | 8.09 | 7.96 | +0.38% | 6,859,000 | 54,911,580 | 1.39 |
| 2026-09-17 | 8.00 | 7.98 | 8.09 | 7.95 | -0.50% | 3,891,700 | 31,141,304 | 0.79 |
| 2026-09-16 | 7.94 | 8.02 | 8.06 | 7.86 | +1.13% | 5,634,800 | 44,785,576 | 1.14 |
| 2026-09-15 | 7.91 | 7.93 | 7.97 | 7.86 | -0.63% | 7,020,000 | 55,534,224 | 1.42 |
| 2026-09-14 | 7.97 | 7.98 | 8.05 | 7.90 | +0.13% | 10,772,400 | 85,790,648 | 2.18 |
| 2026-09-11 | 7.92 | 7.97 | 8.00 | 7.83 | -0.25% | 6,619,700 | 52,438,640 | 1.34 |
| 2026-09-10 | 8.06 | 7.99 | 8.10 | 7.93 | -1.48% | 5,815,200 | 46,428,728 | 1.18 |
| 2026-09-09 | 8.15 | 8.11 | 8.23 | 8.04 | -0.49% | 6,579,200 | 53,457,480 | 1.33 |
| 2026-09-08 | 8.18 | 8.15 | 8.25 | 8.13 | -0.37% | 7,250,200 | 59,338,784 | 1.47 |
| 2026-09-07 | 8.01 | 8.18 | 8.25 | 7.99 | +1.61% | 12,302,600 | 100,436,568 | 2.49 |
| 2026-09-04 | 8.21 | 8.05 | 8.33 | 8.01 | -1.35% | 9,596,800 | 78,379,792 | 1.94 |
| 2026-09-03 | 8.26 | 8.16 | 8.30 | 8.15 | -1.21% | 7,446,800 | 61,350,552 | 1.51 |
| 2026-09-02 | 8.27 | 8.26 | 8.38 | 8.15 | -1.20% | 11,279,700 | 92,801,920 | 2.28 |
| 2026-09-01 | 8.30 | 8.36 | 8.43 | 8.19 | +1.95% | 19,287,200 | 160,591,024 | 3.90 |
| 2026-08-31 | 8.36 | 8.20 | 8.40 | 8.10 | -2.38% | 14,123,600 | 116,228,328 | 2.86 |
| 2026-08-28 | 8.26 | 8.40 | 8.51 | 8.18 | +1.08% | 15,704,200 | 130,941,536 | 3.18 |
| 2026-08-27 | 8.18 | 8.31 | 8.34 | 8.14 | +1.59% | 10,973,700 | 90,730,696 | 2.22 |
| 2026-08-26 | 8.09 | 8.18 | 8.28 | 8.03 | +1.11% | 12,177,600 | 99,421,864 | 2.46 |
需要全历史数据与程序化访问？
查看 吉峰科技 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=sz300022 获取全部历史日线。