捷捷微电
sz300623 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）
30.44
涨跌幅
+0.69%
成交量
27,139,300 股
成交额
829,088,256 元
换手率
3.54%
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 | 29.98 | 30.44 | 31.24 | 29.76 | +0.69% | 27,139,300 | 829,088,256 | 3.54 |
| 2026-10-13 | 30.20 | 30.23 | 31.57 | 29.85 | +0.10% | 40,217,600 | 1,226,587,264 | 5.24 |
| 2026-10-12 | 30.94 | 30.20 | 31.39 | 29.85 | -3.61% | 16,638,300 | 507,307,488 | 2.17 |
| 2026-10-09 | 30.82 | 31.33 | 31.79 | 29.46 | +1.23% | 24,887,800 | 765,192,448 | 3.24 |
| 2026-10-08 | 31.83 | 30.95 | 32.16 | 30.12 | -3.04% | 17,129,900 | 529,993,824 | 2.23 |
| 2026-09-30 | 32.90 | 31.92 | 33.13 | 31.82 | -2.83% | 11,720,000 | 377,756,224 | 1.53 |
| 2026-09-29 | 32.78 | 32.85 | 33.44 | 32.38 | -0.61% | 13,141,900 | 430,712,704 | 1.71 |
| 2026-09-28 | 33.94 | 33.05 | 33.94 | 32.41 | -2.62% | 19,301,700 | 637,490,624 | 2.51 |
| 2026-09-24 | 34.95 | 33.94 | 34.95 | 33.88 | -3.00% | 18,468,700 | 634,118,784 | 2.41 |
| 2026-09-23 | 34.53 | 34.99 | 35.45 | 34.40 | +1.36% | 22,137,700 | 774,621,504 | 2.88 |
| 2026-09-22 | 35.95 | 34.52 | 36.00 | 34.30 | -1.46% | 29,128,400 | 1,013,963,712 | 3.79 |
| 2026-09-21 | 35.97 | 35.03 | 36.09 | 34.82 | -0.76% | 35,536,700 | 1,251,869,952 | 4.63 |
| 2026-09-18 | 33.35 | 35.30 | 36.00 | 32.84 | +7.26% | 45,966,100 | 1,592,245,376 | 5.99 |
| 2026-09-17 | 31.22 | 32.91 | 33.18 | 31.22 | +5.41% | 37,849,400 | 1,233,705,984 | 4.93 |
| 2026-09-16 | 29.40 | 31.22 | 31.28 | 29.11 | +6.26% | 26,311,800 | 806,244,480 | 3.43 |
| 2026-09-15 | 28.60 | 29.38 | 29.55 | 28.50 | +1.77% | 12,382,900 | 360,769,120 | 1.61 |
| 2026-09-14 | 28.50 | 28.87 | 29.07 | 28.21 | +0.28% | 8,365,100 | 240,747,968 | 1.09 |
| 2026-09-11 | 28.58 | 28.79 | 29.03 | 28.05 | -0.66% | 12,791,400 | 364,721,952 | 1.67 |
| 2026-09-10 | 28.54 | 28.98 | 29.18 | 28.45 | +0.52% | 10,699,400 | 309,085,760 | 1.39 |
| 2026-09-09 | 29.10 | 28.83 | 29.40 | 28.74 | -0.41% | 10,513,300 | 305,025,696 | 1.37 |
| 2026-09-08 | 29.20 | 28.95 | 29.67 | 28.88 | -1.23% | 11,565,700 | 337,763,008 | 1.51 |
| 2026-09-07 | 28.86 | 29.31 | 29.83 | 28.70 | +2.13% | 17,561,200 | 514,811,456 | 2.29 |
| 2026-09-04 | 29.70 | 28.70 | 30.08 | 28.44 | -2.84% | 15,431,800 | 451,122,336 | 2.01 |
| 2026-09-03 | 29.71 | 29.54 | 29.96 | 29.09 | +0.00% | 13,337,400 | 393,103,552 | 1.74 |
| 2026-09-02 | 29.57 | 29.54 | 29.86 | 29.16 | -0.87% | 13,770,300 | 406,103,872 | 1.79 |
| 2026-09-01 | 29.77 | 29.80 | 30.24 | 29.74 | -0.60% | 19,647,700 | 588,858,496 | 2.56 |
| 2026-08-31 | 29.30 | 29.98 | 30.11 | 29.21 | +0.23% | 22,097,200 | 656,887,296 | 2.88 |
| 2026-08-28 | 30.77 | 29.91 | 31.01 | 29.90 | -3.39% | 25,026,900 | 758,578,752 | 3.26 |
| 2026-08-27 | 30.00 | 30.96 | 31.00 | 29.50 | +3.82% | 32,228,800 | 980,620,992 | 4.20 |
| 2026-08-26 | 29.70 | 29.82 | 30.43 | 29.12 | +0.74% | 25,795,400 | 770,667,968 | 3.36 |
需要全历史数据与程序化访问？
查看 捷捷微电 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=sz300623 获取全部历史日线。