佳云科技
sz300242 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）
4.04
涨跌幅
+0.00%
成交量
19,720,400 股
成交额
79,800,952 元
换手率
3.11%
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 | 4.01 | 4.04 | 4.12 | 3.95 | +0.00% | 19,720,400 | 79,800,952 | 3.11 |
| 2026-10-13 | 3.92 | 4.04 | 4.07 | 3.84 | +1.76% | 23,887,200 | 94,853,608 | 3.76 |
| 2026-10-12 | 3.97 | 3.97 | 4.02 | 3.91 | -0.25% | 18,786,100 | 74,625,104 | 2.96 |
| 2026-10-09 | 3.82 | 3.98 | 3.99 | 3.69 | +3.65% | 22,660,800 | 86,977,224 | 3.57 |
| 2026-10-08 | 3.90 | 3.84 | 3.95 | 3.81 | -1.79% | 12,068,400 | 46,761,416 | 1.90 |
| 2026-09-30 | 3.97 | 3.91 | 3.97 | 3.88 | -1.01% | 10,278,700 | 40,276,852 | 1.62 |
| 2026-09-29 | 3.81 | 3.95 | 3.99 | 3.81 | +1.80% | 16,779,700 | 65,824,576 | 2.64 |
| 2026-09-28 | 3.86 | 3.88 | 4.03 | 3.86 | +1.31% | 22,407,000 | 88,303,504 | 3.53 |
| 2026-09-24 | 3.88 | 3.83 | 3.92 | 3.82 | -1.54% | 10,894,700 | 42,013,944 | 1.72 |
| 2026-09-23 | 3.98 | 3.89 | 4.01 | 3.88 | -3.47% | 14,946,200 | 58,508,984 | 2.36 |
| 2026-09-22 | 4.04 | 4.03 | 4.08 | 3.97 | +1.00% | 20,003,200 | 80,433,504 | 3.15 |
| 2026-09-21 | 3.88 | 3.99 | 4.00 | 3.88 | +2.84% | 17,808,900 | 70,154,536 | 2.81 |
| 2026-09-18 | 3.91 | 3.88 | 3.95 | 3.86 | -0.77% | 11,800,700 | 46,013,444 | 1.86 |
| 2026-09-17 | 3.88 | 3.91 | 3.92 | 3.81 | +0.51% | 12,454,000 | 48,163,072 | 1.96 |
| 2026-09-16 | 3.83 | 3.89 | 3.92 | 3.79 | +0.78% | 7,823,100 | 30,305,130 | 1.23 |
| 2026-09-15 | 3.98 | 3.86 | 3.98 | 3.84 | -2.53% | 12,628,200 | 49,064,592 | 1.99 |
| 2026-09-14 | 4.00 | 3.96 | 4.00 | 3.93 | -0.25% | 8,852,600 | 35,101,860 | 1.40 |
| 2026-09-11 | 4.01 | 3.97 | 4.03 | 3.92 | -1.73% | 15,277,500 | 60,599,800 | 2.41 |
| 2026-09-10 | 4.08 | 4.04 | 4.10 | 4.00 | -0.98% | 11,766,000 | 47,513,508 | 1.85 |
| 2026-09-09 | 4.21 | 4.08 | 4.21 | 4.05 | -3.09% | 20,451,500 | 83,764,720 | 3.22 |
| 2026-09-08 | 4.15 | 4.21 | 4.28 | 4.12 | +0.96% | 14,824,100 | 62,482,320 | 2.34 |
| 2026-09-07 | 4.14 | 4.17 | 4.21 | 4.13 | +0.24% | 14,921,800 | 62,156,148 | 2.35 |
| 2026-09-04 | 4.17 | 4.16 | 4.28 | 4.12 | +0.48% | 21,450,900 | 90,290,352 | 3.38 |
| 2026-09-03 | 4.23 | 4.14 | 4.34 | 4.11 | -0.48% | 18,696,700 | 78,467,856 | 2.95 |
| 2026-09-02 | 4.20 | 4.16 | 4.26 | 4.12 | -2.35% | 13,854,700 | 57,673,348 | 2.18 |
| 2026-09-01 | 4.11 | 4.26 | 4.28 | 4.08 | +3.40% | 24,928,800 | 105,532,952 | 3.93 |
| 2026-08-31 | 4.03 | 4.12 | 4.13 | 4.01 | +1.73% | 15,931,200 | 65,035,864 | 2.51 |
| 2026-08-28 | 4.06 | 4.05 | 4.08 | 4.02 | +0.00% | 11,948,800 | 48,416,024 | 1.88 |
| 2026-08-27 | 4.04 | 4.05 | 4.06 | 4.01 | +0.25% | 8,610,100 | 34,780,460 | 1.36 |
| 2026-08-26 | 4.04 | 4.04 | 4.07 | 4.00 | +0.25% | 9,822,900 | 39,667,724 | 1.55 |
需要全历史数据与程序化访问？
查看 佳云科技 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=sz300242 获取全部历史日线。