捷成股份
sz300182 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）
5.89
涨跌幅
+2.43%
成交量
418,689,200 股
成交额
2,465,781,760 元
换手率
17.34%
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 | 5.62 | 5.89 | 6.12 | 5.53 | +2.43% | 418,689,200 | 2,465,781,760 | 17.34 |
| 2026-10-13 | 5.53 | 5.75 | 5.88 | 5.39 | +1.59% | 333,471,000 | 1,889,850,752 | 13.81 |
| 2026-10-12 | 5.51 | 5.66 | 5.98 | 5.41 | +1.80% | 426,943,500 | 2,417,794,560 | 17.68 |
| 2026-10-09 | 5.02 | 5.56 | 5.73 | 5.01 | +10.98% | 332,612,800 | 1,780,322,432 | 13.78 |
| 2026-10-08 | 5.18 | 5.01 | 5.20 | 5.00 | -4.57% | 125,329,600 | 637,840,064 | 5.19 |
| 2026-09-30 | 5.05 | 5.25 | 5.29 | 4.96 | +3.55% | 194,429,900 | 1,001,196,800 | 8.05 |
| 2026-09-29 | 4.96 | 5.07 | 5.12 | 4.92 | +1.40% | 119,157,000 | 600,434,688 | 4.93 |
| 2026-09-28 | 4.92 | 5.00 | 5.09 | 4.81 | +1.83% | 105,597,400 | 520,454,592 | 4.37 |
| 2026-09-24 | 4.99 | 4.91 | 5.04 | 4.91 | -1.60% | 59,431,200 | 294,809,984 | 2.46 |
| 2026-09-23 | 5.11 | 4.99 | 5.12 | 4.97 | -2.92% | 85,700,300 | 429,725,792 | 3.55 |
| 2026-09-22 | 5.10 | 5.14 | 5.19 | 5.08 | +1.18% | 117,379,300 | 603,075,712 | 4.86 |
| 2026-09-21 | 5.03 | 5.08 | 5.10 | 4.99 | +1.20% | 93,411,700 | 472,735,136 | 3.87 |
| 2026-09-18 | 5.01 | 5.02 | 5.06 | 4.97 | +0.00% | 76,117,700 | 381,265,152 | 3.15 |
| 2026-09-17 | 4.91 | 5.02 | 5.04 | 4.90 | +1.62% | 79,236,500 | 396,370,400 | 3.28 |
| 2026-09-16 | 4.88 | 4.94 | 4.97 | 4.84 | +0.61% | 59,277,800 | 291,334,016 | 2.46 |
| 2026-09-15 | 5.04 | 4.91 | 5.09 | 4.90 | -2.77% | 75,811,700 | 377,010,400 | 3.14 |
| 2026-09-14 | 5.00 | 5.05 | 5.10 | 4.97 | -0.20% | 66,082,400 | 333,241,664 | 2.74 |
| 2026-09-11 | 5.01 | 5.06 | 5.10 | 4.91 | -0.20% | 106,171,300 | 531,367,584 | 4.40 |
| 2026-09-10 | 5.19 | 5.07 | 5.20 | 5.06 | -2.50% | 88,890,200 | 452,842,304 | 3.68 |
| 2026-09-09 | 5.35 | 5.20 | 5.39 | 5.16 | -3.70% | 127,920,100 | 667,055,296 | 5.30 |
| 2026-09-08 | 5.36 | 5.40 | 5.52 | 5.26 | +0.93% | 153,707,300 | 831,004,480 | 6.37 |
| 2026-09-07 | 5.22 | 5.35 | 5.38 | 5.18 | +2.49% | 157,046,900 | 833,656,512 | 6.50 |
| 2026-09-04 | 5.19 | 5.22 | 5.49 | 5.13 | +2.15% | 230,328,600 | 1,224,807,808 | 9.54 |
| 2026-09-03 | 5.26 | 5.11 | 5.48 | 5.09 | -2.85% | 204,778,400 | 1,076,262,656 | 8.48 |
| 2026-09-02 | 5.38 | 5.26 | 5.50 | 5.23 | -4.54% | 201,997,500 | 1,074,043,776 | 8.37 |
| 2026-09-01 | 5.44 | 5.51 | 5.57 | 5.35 | +2.42% | 324,571,800 | 1,778,304,256 | 13.44 |
| 2026-08-31 | 4.94 | 5.38 | 5.57 | 4.93 | +9.35% | 323,370,400 | 1,706,714,880 | 13.39 |
| 2026-08-28 | 4.95 | 4.92 | 5.01 | 4.91 | -0.20% | 76,994,000 | 381,122,752 | 3.19 |
| 2026-08-27 | 4.88 | 4.93 | 4.94 | 4.84 | +0.82% | 64,060,200 | 313,577,600 | 2.65 |
| 2026-08-26 | 4.87 | 4.89 | 4.91 | 4.84 | +0.00% | 62,289,900 | 303,983,712 | 2.58 |
需要全历史数据与程序化访问？
查看 捷成股份 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=sz300182 获取全部历史日线。