佳发教育

sz300559 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）

12.18

涨跌幅

-1.93%

成交量

3,158,500 股

成交额

38,634,152 元

换手率

1.02%

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	12.54	12.18	12.54	12.13	-1.93%	3,158,500	38,634,152	1.02
2026-10-13	11.99	12.42	12.48	11.88	+1.97%	5,236,800	63,804,116	1.68
2026-10-12	12.61	12.18	12.73	12.18	-4.09%	5,205,300	64,380,284	1.67
2026-10-09	12.61	12.70	12.84	12.22	+0.55%	6,319,500	79,130,296	2.03
2026-10-08	12.57	12.63	13.04	12.45	+0.56%	5,271,800	67,007,872	1.69
2026-09-30	12.89	12.56	12.89	12.51	-2.03%	3,671,500	46,339,288	1.18
2026-09-29	12.80	12.82	13.00	12.60	+1.18%	3,749,800	48,175,076	1.21
2026-09-28	12.80	12.67	12.86	12.51	-0.39%	4,685,600	59,300,124	1.51
2026-09-24	13.05	12.72	13.11	12.69	-2.15%	4,059,700	52,231,052	1.30
2026-09-23	13.11	13.00	13.29	12.90	-0.76%	3,999,000	52,176,856	1.29
2026-09-22	13.30	13.10	13.40	12.98	-1.58%	5,501,900	72,354,560	1.77
2026-09-21	12.70	13.31	13.34	12.47	+4.72%	10,688,900	139,433,312	3.44
2026-09-18	12.82	12.71	12.86	12.60	-0.16%	6,903,300	87,979,136	2.22
2026-09-17	11.88	12.73	12.85	11.88	+6.26%	13,096,000	164,240,272	4.21
2026-09-16	11.80	11.98	12.17	11.58	+2.13%	5,157,300	61,291,528	1.66
2026-09-15	11.81	11.73	11.92	11.66	-0.68%	5,579,800	65,825,220	1.79
2026-09-14	12.00	11.81	12.08	11.78	-2.48%	5,127,100	60,980,784	1.65
2026-09-11	12.24	12.11	12.52	12.04	-2.57%	6,283,100	76,794,312	2.02
2026-09-10	12.45	12.43	12.64	12.11	-0.48%	9,437,400	116,972,608	3.03
2026-09-09	12.98	12.49	13.06	12.36	-2.95%	11,716,600	147,360,784	3.77
2026-09-08	12.89	12.87	13.00	12.11	+0.70%	20,211,200	254,977,088	6.50
2026-09-07	11.82	12.78	12.87	11.69	+9.98%	22,982,500	284,895,936	7.39
2026-09-04	11.53	11.62	12.12	11.45	+0.87%	10,247,100	121,007,096	3.29
2026-09-03	11.21	11.52	11.62	11.21	+2.77%	8,191,700	93,673,432	2.63
2026-09-02	11.26	11.21	11.44	11.05	-0.71%	5,367,200	60,072,908	1.73
2026-09-01	11.13	11.29	11.56	11.12	+1.53%	7,922,100	90,261,968	2.55
2026-08-31	10.83	11.12	11.13	10.83	+1.74%	4,592,600	50,476,360	1.48
2026-08-28	10.79	10.93	10.99	10.70	+1.86%	5,339,500	58,155,444	1.72
2026-08-27	10.79	10.73	10.94	10.64	-0.65%	4,387,200	47,120,340	1.41
2026-08-26	10.56	10.80	10.85	10.47	+1.60%	5,000,900	53,389,720	1.61

需要全历史数据与程序化访问？查看佳发教育日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300559 获取全部历史日线。