双杰电气
sz300444 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）
8.87
涨跌幅
-4.52%
成交量
48,081,900 股
成交额
427,431,104 元
换手率
7.66%
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 | 9.10 | 8.87 | 9.13 | 8.70 | -4.52% | 48,081,900 | 427,431,104 | 7.66 |
| 2026-10-13 | 8.81 | 9.29 | 9.36 | 8.71 | +2.65% | 66,504,500 | 608,822,400 | 10.60 |
| 2026-10-12 | 8.54 | 9.05 | 9.44 | 8.48 | +5.36% | 68,318,900 | 625,082,432 | 10.89 |
| 2026-10-09 | 8.50 | 8.59 | 8.62 | 8.20 | +1.06% | 16,606,300 | 139,861,584 | 2.65 |
| 2026-10-08 | 8.50 | 8.50 | 8.67 | 8.41 | +0.59% | 12,969,800 | 110,678,320 | 2.07 |
| 2026-09-30 | 8.55 | 8.45 | 8.60 | 8.41 | +0.00% | 9,819,800 | 83,512,368 | 1.57 |
| 2026-09-29 | 8.41 | 8.45 | 8.55 | 8.41 | +0.24% | 9,485,800 | 80,665,144 | 1.51 |
| 2026-09-28 | 8.62 | 8.43 | 8.65 | 8.39 | -2.43% | 12,549,700 | 106,322,744 | 2.00 |
| 2026-09-24 | 8.92 | 8.64 | 8.92 | 8.61 | -1.48% | 14,000,800 | 121,634,424 | 2.23 |
| 2026-09-23 | 9.02 | 8.77 | 9.05 | 8.73 | -2.99% | 21,084,000 | 185,747,104 | 3.36 |
| 2026-09-22 | 9.14 | 9.04 | 9.17 | 8.98 | -0.88% | 18,933,800 | 171,660,560 | 3.02 |
| 2026-09-21 | 9.10 | 9.12 | 9.12 | 8.93 | +1.00% | 19,443,900 | 175,541,696 | 3.10 |
| 2026-09-18 | 8.88 | 9.03 | 9.13 | 8.88 | +2.15% | 23,617,900 | 213,640,384 | 3.76 |
| 2026-09-17 | 8.95 | 8.84 | 9.00 | 8.78 | -2.00% | 17,464,300 | 154,767,008 | 2.78 |
| 2026-09-16 | 8.94 | 9.02 | 9.06 | 8.82 | +1.12% | 15,986,300 | 143,144,112 | 2.55 |
| 2026-09-15 | 8.97 | 8.92 | 9.09 | 8.86 | -1.11% | 16,045,500 | 144,180,640 | 2.56 |
| 2026-09-14 | 8.96 | 9.02 | 9.20 | 8.91 | +0.45% | 17,163,900 | 155,308,752 | 2.74 |
| 2026-09-11 | 8.95 | 8.98 | 9.09 | 8.83 | -0.55% | 20,555,600 | 183,670,528 | 3.28 |
| 2026-09-10 | 9.19 | 9.03 | 9.19 | 8.96 | -2.38% | 20,889,200 | 188,753,408 | 3.33 |
| 2026-09-09 | 9.34 | 9.25 | 9.34 | 9.16 | -0.96% | 18,900,100 | 174,754,432 | 3.01 |
| 2026-09-08 | 9.41 | 9.34 | 9.46 | 9.29 | -1.48% | 23,258,700 | 217,573,936 | 3.71 |
| 2026-09-07 | 9.68 | 9.48 | 9.77 | 9.39 | -2.07% | 34,916,500 | 331,122,080 | 5.56 |
| 2026-09-04 | 9.25 | 9.68 | 10.09 | 9.20 | +5.33% | 72,504,300 | 701,357,248 | 11.56 |
| 2026-09-03 | 9.30 | 9.19 | 9.47 | 9.07 | -0.76% | 23,272,700 | 215,221,552 | 3.71 |
| 2026-09-02 | 9.26 | 9.26 | 9.32 | 9.10 | -0.64% | 18,663,000 | 172,208,960 | 2.97 |
| 2026-09-01 | 9.21 | 9.32 | 9.43 | 9.20 | +0.98% | 22,537,800 | 210,422,048 | 3.59 |
| 2026-08-31 | 9.14 | 9.23 | 9.25 | 9.05 | -0.32% | 24,460,400 | 223,751,520 | 3.90 |
| 2026-08-28 | 9.59 | 9.26 | 9.60 | 9.25 | -4.34% | 42,120,300 | 394,001,728 | 6.71 |
| 2026-08-27 | 10.20 | 9.68 | 10.20 | 9.45 | -1.43% | 47,546,600 | 457,774,048 | 7.58 |
| 2026-08-26 | 9.75 | 9.82 | 9.93 | 9.63 | +0.31% | 22,851,200 | 224,086,944 | 3.64 |
需要全历史数据与程序化访问？
查看 双杰电气 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=sz300444 获取全部历史日线。