捷佳伟创

sz300724 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）

50.59

涨跌幅

-2.71%

成交量

5,974,200 股

成交额

304,198,496 元

换手率

2.06%

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	51.92	50.59	52.08	50.48	-2.71%	5,974,200	304,198,496	2.06
2026-10-13	51.92	52.00	52.66	50.01	-0.80%	8,707,400	446,286,496	3.00
2026-10-12	53.00	52.42	53.20	51.25	-1.76%	7,234,000	377,949,600	2.49
2026-10-09	51.34	53.36	54.25	51.08	+3.63%	10,705,300	561,025,408	3.69
2026-10-08	52.48	51.49	52.66	50.13	-3.85%	11,048,900	568,914,304	3.81
2026-09-30	54.05	53.55	54.30	53.20	-0.70%	3,919,100	210,446,016	1.35
2026-09-29	53.27	53.93	54.19	53.01	+0.33%	4,748,400	254,414,928	1.64
2026-09-28	54.56	53.75	55.38	53.23	-1.10%	6,623,000	358,263,808	2.28
2026-09-24	54.90	54.35	55.72	54.31	-1.59%	5,948,100	327,076,320	2.05
2026-09-23	54.40	55.23	55.79	54.20	+1.43%	7,046,600	390,175,456	2.43
2026-09-22	54.99	54.45	55.29	54.28	-0.24%	5,892,400	322,772,096	2.03
2026-09-21	54.51	54.58	55.34	54.00	+0.87%	7,136,200	390,109,056	2.46
2026-09-18	52.58	54.11	54.15	52.40	+3.90%	9,101,000	486,506,112	3.13
2026-09-17	51.98	52.08	52.85	51.56	-0.80%	5,029,200	261,837,072	1.73
2026-09-16	50.98	52.50	52.78	50.31	+2.96%	6,656,300	344,508,448	2.29
2026-09-15	50.52	50.99	51.58	50.30	+0.30%	4,006,200	204,491,040	1.38
2026-09-14	50.75	50.84	50.98	50.13	+0.12%	3,671,500	185,737,008	1.26
2026-09-11	51.81	50.78	51.81	50.17	-2.96%	6,542,600	331,916,512	2.25
2026-09-10	52.80	52.33	52.99	52.08	-1.36%	4,134,100	217,127,760	1.42
2026-09-09	53.65	53.05	54.15	52.80	-1.14%	4,600,800	245,668,240	1.58
2026-09-08	53.10	53.66	54.31	52.58	+0.96%	6,036,000	324,027,552	2.08
2026-09-07	52.56	53.15	53.58	52.21	+1.12%	5,720,300	303,508,096	1.97
2026-09-04	53.48	52.56	54.44	52.20	-1.15%	7,714,300	412,185,088	2.66
2026-09-03	53.99	53.17	54.47	52.88	-1.34%	6,610,200	352,945,920	2.28
2026-09-02	55.02	53.89	55.02	53.80	-2.73%	6,103,800	330,068,096	2.10
2026-09-01	56.20	55.40	56.27	55.25	-1.76%	7,603,000	423,172,896	2.62
2026-08-31	57.78	56.39	57.95	55.47	-3.13%	10,219,200	574,872,832	3.52
2026-08-28	55.73	58.21	60.56	55.55	+3.61%	16,882,600	998,253,120	5.81
2026-08-27	56.31	56.18	56.58	55.05	-0.76%	8,209,000	457,693,280	2.83
2026-08-26	56.60	56.61	57.64	56.28	+0.02%	5,960,400	339,902,976	2.05

需要全历史数据与程序化访问？查看捷佳伟创日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300724 获取全部历史日线。