江苏雷利
sz300660 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）
21.96
涨跌幅
-3.51%
成交量
3,351,500 股
成交额
74,419,632 元
换手率
0.58%
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 | 22.75 | 21.96 | 22.75 | 21.94 | -3.51% | 3,351,500 | 74,419,632 | 0.58 |
| 2026-10-13 | 22.81 | 22.76 | 22.94 | 22.16 | -0.83% | 3,529,500 | 79,563,520 | 0.61 |
| 2026-10-12 | 23.03 | 22.95 | 23.27 | 22.91 | -0.78% | 2,507,600 | 57,755,036 | 0.43 |
| 2026-10-09 | 22.99 | 23.13 | 23.32 | 22.20 | +0.61% | 4,447,800 | 101,222,696 | 0.77 |
| 2026-10-08 | 23.77 | 22.99 | 23.88 | 22.80 | -2.83% | 3,882,800 | 90,247,648 | 0.67 |
| 2026-09-30 | 23.51 | 23.66 | 24.06 | 23.48 | +0.64% | 3,662,600 | 87,115,400 | 0.63 |
| 2026-09-29 | 23.31 | 23.51 | 23.69 | 23.12 | +0.43% | 2,904,500 | 68,183,552 | 0.50 |
| 2026-09-28 | 23.55 | 23.41 | 23.89 | 23.25 | -0.93% | 3,961,200 | 93,024,456 | 0.68 |
| 2026-09-24 | 23.95 | 23.63 | 24.30 | 23.60 | -1.25% | 3,621,100 | 86,731,904 | 0.62 |
| 2026-09-23 | 23.79 | 23.93 | 24.06 | 23.55 | +0.97% | 4,164,700 | 99,233,000 | 0.72 |
| 2026-09-22 | 23.93 | 23.70 | 24.13 | 23.60 | -0.50% | 3,752,900 | 89,335,144 | 0.65 |
| 2026-09-21 | 23.60 | 23.82 | 24.47 | 23.44 | +1.79% | 5,322,300 | 127,401,248 | 0.92 |
| 2026-09-18 | 23.53 | 23.40 | 23.95 | 23.38 | +0.30% | 4,307,500 | 101,526,960 | 0.74 |
| 2026-09-17 | 23.03 | 23.33 | 23.55 | 22.93 | +1.13% | 3,828,200 | 89,226,264 | 0.66 |
| 2026-09-16 | 22.80 | 23.07 | 23.16 | 22.60 | +1.01% | 2,820,100 | 64,631,620 | 0.49 |
| 2026-09-15 | 23.04 | 22.84 | 23.23 | 22.81 | -1.38% | 2,468,200 | 56,697,796 | 0.42 |
| 2026-09-14 | 22.86 | 23.16 | 23.49 | 22.65 | +1.89% | 3,802,000 | 88,096,072 | 0.65 |
| 2026-09-11 | 23.25 | 22.73 | 23.50 | 22.41 | -3.40% | 5,674,200 | 129,008,016 | 0.98 |
| 2026-09-10 | 24.08 | 23.53 | 24.10 | 23.50 | -2.61% | 3,867,300 | 91,661,888 | 0.67 |
| 2026-09-09 | 24.50 | 24.16 | 24.59 | 24.05 | -1.19% | 3,604,700 | 87,421,256 | 0.62 |
| 2026-09-08 | 24.67 | 24.45 | 24.86 | 24.42 | -1.41% | 3,230,700 | 79,509,352 | 0.56 |
| 2026-09-07 | 24.56 | 24.80 | 25.12 | 24.40 | +0.90% | 4,283,200 | 106,512,472 | 0.74 |
| 2026-09-04 | 25.39 | 24.58 | 25.62 | 24.48 | -2.31% | 6,118,300 | 153,145,392 | 1.05 |
| 2026-09-03 | 24.79 | 25.16 | 25.28 | 24.68 | +2.07% | 7,262,300 | 182,089,616 | 1.25 |
| 2026-09-02 | 24.50 | 24.65 | 24.74 | 24.26 | -0.04% | 3,778,300 | 92,533,520 | 0.65 |
| 2026-09-01 | 24.58 | 24.66 | 24.92 | 24.46 | +0.08% | 6,032,900 | 148,985,792 | 1.04 |
| 2026-08-31 | 24.11 | 24.64 | 24.67 | 23.88 | +2.11% | 4,953,700 | 120,985,680 | 0.85 |
| 2026-08-28 | 24.28 | 24.13 | 24.58 | 24.13 | -0.70% | 4,341,600 | 105,669,432 | 0.75 |
| 2026-08-27 | 24.08 | 24.30 | 24.44 | 24.05 | +0.54% | 3,669,600 | 88,969,424 | 0.63 |
| 2026-08-26 | 24.16 | 24.17 | 24.48 | 23.93 | +0.17% | 3,723,800 | 90,289,360 | 0.64 |
需要全历史数据与程序化访问？
查看 江苏雷利 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=sz300660 获取全部历史日线。