吉大通信
sz300597 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）
7.79
涨跌幅
-3.23%
成交量
3,596,300 股
成交额
28,347,744 元
换手率
1.32%
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 | 8.04 | 7.79 | 8.04 | 7.71 | -3.23% | 3,596,300 | 28,347,744 | 1.32 |
| 2026-10-13 | 7.80 | 8.05 | 8.11 | 7.62 | +2.03% | 4,687,900 | 37,179,100 | 1.73 |
| 2026-10-12 | 7.98 | 7.89 | 8.02 | 7.82 | -1.50% | 2,587,600 | 20,459,372 | 0.95 |
| 2026-10-09 | 7.90 | 8.01 | 8.02 | 7.60 | +0.75% | 4,101,100 | 32,052,814 | 1.51 |
| 2026-10-08 | 7.98 | 7.95 | 8.13 | 7.86 | -0.50% | 3,569,900 | 28,440,930 | 1.31 |
| 2026-09-30 | 8.10 | 7.99 | 8.13 | 7.91 | -1.11% | 2,726,500 | 21,840,580 | 1.00 |
| 2026-09-29 | 7.95 | 8.08 | 8.13 | 7.82 | +1.89% | 3,316,700 | 26,662,312 | 1.22 |
| 2026-09-28 | 7.95 | 7.93 | 8.02 | 7.75 | -0.25% | 3,718,700 | 29,299,322 | 1.37 |
| 2026-09-24 | 8.08 | 7.95 | 8.08 | 7.85 | -0.13% | 2,850,600 | 22,709,378 | 1.05 |
| 2026-09-23 | 7.99 | 7.96 | 8.02 | 7.85 | -0.38% | 3,445,100 | 27,304,698 | 1.27 |
| 2026-09-22 | 7.91 | 7.99 | 8.05 | 7.90 | +0.88% | 4,265,500 | 34,037,828 | 1.57 |
| 2026-09-21 | 7.77 | 7.92 | 7.97 | 7.75 | +1.41% | 3,118,700 | 24,598,410 | 1.15 |
| 2026-09-18 | 7.83 | 7.81 | 7.92 | 7.75 | +0.39% | 2,932,600 | 22,931,940 | 1.08 |
| 2026-09-17 | 7.81 | 7.78 | 7.84 | 7.62 | -0.64% | 3,678,500 | 28,460,366 | 1.35 |
| 2026-09-16 | 7.56 | 7.83 | 7.85 | 7.53 | +2.89% | 3,619,000 | 27,980,552 | 1.33 |
| 2026-09-15 | 7.83 | 7.61 | 7.88 | 7.55 | -3.18% | 5,706,100 | 43,725,444 | 2.10 |
| 2026-09-14 | 7.81 | 7.86 | 7.96 | 7.75 | +0.00% | 3,036,100 | 23,901,948 | 1.12 |
| 2026-09-11 | 7.96 | 7.86 | 8.03 | 7.75 | -2.24% | 3,568,600 | 28,104,526 | 1.31 |
| 2026-09-10 | 8.05 | 8.04 | 8.09 | 7.90 | -0.12% | 3,780,900 | 30,257,502 | 1.39 |
| 2026-09-09 | 8.05 | 8.05 | 8.27 | 8.00 | -0.12% | 4,678,900 | 37,910,592 | 1.72 |
| 2026-09-08 | 7.95 | 8.06 | 8.14 | 7.95 | +1.26% | 3,339,600 | 26,941,088 | 1.23 |
| 2026-09-07 | 8.03 | 7.96 | 8.04 | 7.92 | -0.13% | 3,714,900 | 29,634,684 | 1.37 |
| 2026-09-04 | 7.96 | 7.97 | 8.13 | 7.93 | +0.25% | 3,922,000 | 31,540,328 | 1.44 |
| 2026-09-03 | 8.19 | 7.95 | 8.23 | 7.93 | -2.57% | 4,933,100 | 39,504,996 | 1.82 |
| 2026-09-02 | 8.11 | 8.16 | 8.21 | 8.01 | +0.62% | 4,211,100 | 34,207,992 | 1.55 |
| 2026-09-01 | 8.09 | 8.11 | 8.18 | 8.04 | +0.62% | 3,884,000 | 31,544,536 | 1.43 |
| 2026-08-31 | 7.85 | 8.06 | 8.09 | 7.85 | +1.77% | 5,051,400 | 40,301,968 | 1.86 |
| 2026-08-28 | 7.85 | 7.92 | 7.99 | 7.81 | +0.89% | 4,123,600 | 32,727,524 | 1.52 |
| 2026-08-27 | 7.91 | 7.85 | 7.95 | 7.81 | -1.26% | 3,036,300 | 23,921,330 | 1.12 |
| 2026-08-26 | 7.89 | 7.95 | 8.00 | 7.82 | +0.38% | 3,624,500 | 28,739,654 | 1.33 |
需要全历史数据与程序化访问？
查看 吉大通信 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=sz300597 获取全部历史日线。