扬杰科技

sz300373 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）

77.10

涨跌幅

-4.34%

成交量

7,480,800 股

成交额

588,463,360 元

换手率

1.38%

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	80.09	77.10	80.40	77.01	-4.34%	7,480,800	588,463,360	1.38
2026-10-13	76.84	80.60	80.85	76.36	+2.30%	11,319,700	895,553,600	2.09
2026-10-12	82.52	78.79	82.86	78.73	-5.62%	13,479,400	1,082,096,640	2.49
2026-10-09	85.05	83.48	86.10	81.39	+3.06%	17,663,900	1,479,951,744	3.26
2026-10-08	84.66	81.00	86.10	80.11	-4.10%	8,810,200	727,913,600	1.63
2026-09-30	86.60	84.46	86.70	84.06	-1.79%	5,835,600	496,797,280	1.08
2026-09-29	85.54	86.00	86.65	84.70	+1.16%	6,404,900	549,557,568	1.18
2026-09-28	88.10	85.01	88.18	83.84	-3.54%	9,286,300	795,351,872	1.71
2026-09-24	90.50	88.13	91.34	88.13	-3.57%	8,872,300	795,085,824	1.64
2026-09-23	92.30	91.39	92.48	90.40	-0.40%	8,949,100	819,946,432	1.65
2026-09-22	94.58	91.76	95.00	91.00	-1.47%	12,287,100	1,144,431,360	2.27
2026-09-21	94.91	93.13	95.49	92.20	-0.11%	11,491,600	1,075,005,056	2.12
2026-09-18	91.50	93.23	94.38	89.00	+3.53%	17,494,400	1,613,562,880	3.23
2026-09-17	88.50	90.05	92.38	88.30	+0.98%	13,672,900	1,242,795,648	2.52
2026-09-16	85.70	89.18	89.68	85.18	+3.95%	12,654,500	1,115,112,832	2.33
2026-09-15	84.87	85.79	87.87	84.30	+1.06%	8,377,500	721,577,600	1.55
2026-09-14	83.33	84.89	86.75	82.67	+0.63%	7,516,300	637,769,600	1.39
2026-09-11	84.96	84.36	85.19	82.90	-2.37%	9,064,500	761,945,856	1.67
2026-09-10	86.50	86.41	87.68	85.55	-0.69%	5,996,900	519,789,760	1.11
2026-09-09	87.43	87.01	88.50	86.34	+0.22%	5,993,200	523,824,608	1.11
2026-09-08	88.48	86.82	89.28	86.70	-2.45%	8,803,100	772,452,672	1.62
2026-09-07	87.78	89.00	89.57	87.02	+3.26%	9,618,100	852,884,928	1.77
2026-09-04	90.01	86.19	90.98	85.39	-3.14%	11,155,300	981,683,840	2.06
2026-09-03	89.22	88.98	90.80	88.50	+1.13%	9,787,000	876,032,512	1.81
2026-09-02	88.85	87.99	89.97	87.85	-2.27%	10,145,100	898,335,488	1.87
2026-09-01	93.01	90.03	93.50	88.85	-3.42%	14,321,300	1,294,631,040	2.64
2026-08-31	91.70	93.22	93.99	90.37	-1.28%	15,894,100	1,464,496,384	2.93
2026-08-28	95.98	94.43	97.79	94.39	-2.58%	11,359,600	1,090,999,808	2.10
2026-08-27	92.50	96.93	97.35	92.03	+5.88%	17,310,500	1,653,197,440	3.19
2026-08-26	93.00	91.55	93.52	90.25	-1.82%	14,752,900	1,356,772,736	2.72

需要全历史数据与程序化访问？查看扬杰科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300373 获取全部历史日线。