杰恩股份

sz300668 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）

28.60

涨跌幅

-3.25%

成交量

1,872,700 股

成交额

54,276,648 元

换手率

1.88%

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	29.14	28.60	29.69	28.55	-3.25%	1,872,700	54,276,648	1.88
2026-10-13	28.68	29.56	29.71	27.61	+1.86%	2,235,400	64,230,776	2.24
2026-10-12	29.37	29.02	30.25	29.00	-2.03%	1,826,600	53,559,360	1.83
2026-10-09	29.37	29.62	30.00	27.51	-0.20%	3,369,800	96,757,864	3.38
2026-10-08	30.51	29.68	30.85	29.33	-0.77%	3,161,200	94,936,200	3.17
2026-09-30	31.00	29.91	31.26	29.76	-3.70%	3,217,600	97,286,856	3.23
2026-09-29	31.01	31.06	31.88	30.68	-1.49%	2,889,500	90,865,104	2.90
2026-09-28	32.29	31.53	33.50	31.50	-0.72%	4,927,900	160,103,952	4.94
2026-09-24	32.35	31.76	32.52	31.68	-1.82%	1,791,900	57,349,456	1.80
2026-09-23	32.80	32.35	33.66	32.14	-1.34%	2,328,400	75,915,360	2.34
2026-09-22	32.76	32.79	33.29	32.15	+1.14%	3,200,200	104,739,816	3.21
2026-09-21	32.10	32.42	32.85	31.82	+1.00%	3,423,800	110,971,928	3.43
2026-09-18	31.00	32.10	32.15	30.98	+4.46%	3,346,100	106,056,856	3.36
2026-09-17	31.49	30.73	31.75	30.68	-1.47%	2,171,600	67,493,216	2.18
2026-09-16	30.41	31.19	31.47	30.10	+2.20%	2,377,300	73,660,984	2.38
2026-09-15	30.81	30.52	31.49	30.51	-1.33%	1,847,500	57,049,324	1.85
2026-09-14	30.56	30.93	31.39	30.16	+0.23%	2,387,600	73,938,392	2.39
2026-09-11	31.00	30.86	31.08	29.60	-1.50%	3,533,700	107,556,640	3.54
2026-09-10	31.82	31.33	31.82	31.00	-2.34%	2,459,700	77,115,176	2.47
2026-09-09	32.48	32.08	33.05	31.78	-1.44%	2,738,600	88,521,176	2.75
2026-09-08	32.68	32.55	34.49	32.21	+0.25%	4,226,400	140,106,112	4.24
2026-09-07	32.46	32.47	32.99	31.92	+1.75%	3,216,900	104,872,752	3.23
2026-09-04	32.44	31.91	34.17	31.61	-1.05%	3,854,900	126,551,888	3.87
2026-09-03	32.13	32.25	32.97	31.53	+1.10%	3,086,500	99,143,368	3.10
2026-09-02	32.25	31.90	32.37	31.63	-2.36%	2,453,800	78,446,640	2.46
2026-09-01	33.49	32.67	33.59	32.20	-2.19%	2,943,800	96,273,344	2.95
2026-08-31	31.95	33.40	33.54	31.86	+2.11%	3,111,900	102,633,376	3.12
2026-08-28	33.23	32.71	33.88	32.70	-1.56%	3,094,900	102,733,232	3.10
2026-08-27	32.53	33.23	33.59	32.13	+2.25%	3,699,200	122,094,272	3.71
2026-08-26	33.20	32.50	33.49	31.65	-1.52%	3,708,400	120,306,832	3.72

需要全历史数据与程序化访问？查看杰恩股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300668 获取全部历史日线。