东杰智能

sz300486 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）

15.70

涨跌幅

-5.88%

成交量

8,240,100 股

成交额

132,501,944 元

换手率

1.73%

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	16.78	15.70	16.78	15.66	-5.88%	8,240,100	132,501,944	1.73
2026-10-13	16.44	16.68	16.88	16.20	-0.71%	4,804,400	79,664,944	1.01
2026-10-12	17.00	16.80	17.01	16.63	-1.12%	2,997,200	50,451,556	0.63
2026-10-09	17.00	16.99	17.10	16.35	+0.18%	5,829,400	97,549,160	1.22
2026-10-08	17.30	16.96	17.56	16.78	-1.05%	4,267,500	73,059,928	0.89
2026-09-30	17.40	17.14	17.51	17.13	-1.32%	3,312,400	57,165,724	0.69
2026-09-29	17.29	17.37	17.68	17.10	+1.94%	4,161,600	72,630,088	0.87
2026-09-28	17.91	17.04	17.98	17.04	-4.43%	5,328,200	92,522,736	1.12
2026-09-24	17.73	17.83	18.08	17.72	+0.17%	4,039,800	72,436,376	0.85
2026-09-23	18.10	17.80	18.10	17.76	-1.71%	4,683,300	83,523,072	0.98
2026-09-22	18.16	18.11	18.27	18.00	+0.17%	4,868,800	88,324,296	1.02
2026-09-21	18.17	18.08	18.27	17.91	-0.06%	4,694,200	84,986,008	0.98
2026-09-18	18.40	18.09	18.40	17.92	-0.50%	5,806,200	105,089,136	1.22
2026-09-17	17.67	18.18	18.30	17.64	+3.06%	8,111,300	146,366,752	1.70
2026-09-16	17.30	17.64	18.00	17.00	+1.79%	6,988,700	123,205,808	1.47
2026-09-15	18.58	17.33	18.65	17.30	-6.32%	9,643,800	171,878,448	2.02
2026-09-14	18.76	18.50	18.97	18.50	-2.32%	6,132,200	114,646,000	1.29
2026-09-11	18.01	18.94	19.00	17.91	+4.64%	10,339,200	191,746,432	2.17
2026-09-10	18.40	18.10	18.44	18.01	-2.16%	4,612,300	83,891,472	0.97
2026-09-09	18.32	18.50	18.74	18.24	+0.49%	5,541,800	102,749,008	1.16
2026-09-08	18.27	18.41	18.68	18.08	+0.11%	7,849,100	144,327,760	1.65
2026-09-07	18.48	18.39	18.52	18.15	-0.11%	6,352,200	116,482,696	1.33
2026-09-04	18.24	18.41	18.45	18.00	+2.11%	9,580,300	174,575,984	2.01
2026-09-03	18.00	18.03	18.26	17.73	+0.56%	7,430,800	133,824,744	1.56
2026-09-02	17.50	17.93	18.20	17.43	+0.96%	9,024,100	161,323,872	1.89
2026-09-01	18.45	17.76	18.50	17.64	-2.68%	14,364,100	256,852,288	3.01
2026-08-31	18.43	18.25	18.44	18.00	-1.99%	8,579,800	156,481,296	1.80
2026-08-28	19.05	18.62	19.10	18.44	-3.52%	15,616,200	292,913,504	3.27
2026-08-27	20.79	19.30	20.86	19.27	-8.53%	28,397,300	562,585,088	5.95
2026-08-26	22.01	21.10	22.40	20.50	-8.30%	22,246,300	468,717,696	4.66

需要全历史数据与程序化访问？查看东杰智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300486 获取全部历史日线。