倍杰特
sz300774 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）
8.94
涨跌幅
-2.83%
成交量
5,500,500 股
成交额
49,633,808 元
换手率
2.70%
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 | 9.27 | 8.94 | 9.27 | 8.92 | -2.83% | 5,500,500 | 49,633,808 | 2.70 |
| 2026-10-13 | 9.09 | 9.20 | 9.30 | 8.69 | -0.11% | 7,710,200 | 69,453,528 | 3.78 |
| 2026-10-12 | 9.53 | 9.21 | 9.56 | 9.15 | -3.56% | 5,542,100 | 51,516,840 | 2.72 |
| 2026-10-09 | 9.65 | 9.55 | 9.65 | 9.10 | +0.63% | 6,458,900 | 60,379,044 | 3.16 |
| 2026-10-08 | 9.59 | 9.49 | 9.77 | 9.40 | -1.15% | 5,123,600 | 48,965,564 | 2.51 |
| 2026-09-30 | 9.77 | 9.60 | 9.82 | 9.51 | -1.44% | 4,168,300 | 40,220,644 | 2.04 |
| 2026-09-29 | 9.51 | 9.74 | 9.85 | 9.47 | +2.53% | 5,554,400 | 54,053,764 | 2.72 |
| 2026-09-28 | 9.76 | 9.50 | 9.81 | 9.42 | -2.76% | 6,317,700 | 60,315,920 | 3.10 |
| 2026-09-24 | 9.99 | 9.77 | 10.05 | 9.75 | -2.59% | 6,187,700 | 61,077,860 | 3.03 |
| 2026-09-23 | 10.25 | 10.03 | 10.27 | 9.91 | -1.38% | 8,385,800 | 84,172,816 | 4.11 |
| 2026-09-22 | 10.03 | 10.17 | 10.29 | 10.00 | +1.09% | 7,046,200 | 71,507,024 | 3.45 |
| 2026-09-21 | 9.92 | 10.06 | 10.15 | 9.92 | +0.90% | 6,984,400 | 70,063,232 | 3.42 |
| 2026-09-18 | 9.91 | 9.97 | 10.15 | 9.91 | +1.01% | 6,211,000 | 62,110,988 | 3.04 |
| 2026-09-17 | 9.96 | 9.87 | 10.07 | 9.81 | -1.89% | 6,075,100 | 60,243,140 | 2.98 |
| 2026-09-16 | 9.91 | 10.06 | 10.13 | 9.81 | +1.82% | 8,027,600 | 80,202,952 | 3.93 |
| 2026-09-15 | 10.18 | 9.88 | 10.27 | 9.86 | -3.14% | 11,376,600 | 114,546,792 | 5.57 |
| 2026-09-14 | 10.03 | 10.20 | 10.26 | 9.94 | -0.49% | 11,562,900 | 117,005,640 | 5.67 |
| 2026-09-11 | 10.74 | 10.25 | 10.76 | 9.92 | -6.48% | 21,391,800 | 219,073,824 | 10.48 |
| 2026-09-10 | 11.80 | 10.96 | 11.86 | 10.95 | -8.51% | 26,594,400 | 299,688,544 | 13.03 |
| 2026-09-09 | 11.39 | 11.98 | 12.90 | 11.38 | +7.35% | 33,084,000 | 401,295,648 | 16.21 |
| 2026-09-08 | 10.96 | 11.16 | 11.34 | 10.81 | +2.48% | 8,102,200 | 90,274,584 | 3.97 |
| 2026-09-07 | 11.02 | 10.89 | 11.16 | 10.66 | +0.00% | 7,194,700 | 78,916,496 | 3.53 |
| 2026-09-04 | 10.98 | 10.89 | 11.28 | 10.77 | -0.91% | 6,871,200 | 75,997,048 | 3.37 |
| 2026-09-03 | 11.12 | 10.99 | 11.20 | 10.82 | -0.36% | 5,536,800 | 60,774,432 | 2.71 |
| 2026-09-02 | 11.07 | 11.03 | 11.11 | 10.74 | -1.78% | 5,805,000 | 63,476,668 | 2.84 |
| 2026-09-01 | 11.43 | 11.23 | 11.44 | 11.16 | +0.18% | 7,124,600 | 80,274,624 | 3.49 |
| 2026-08-31 | 11.11 | 11.21 | 11.25 | 10.65 | -1.84% | 11,091,700 | 122,816,912 | 5.43 |
| 2026-08-28 | 11.17 | 11.42 | 11.85 | 11.03 | +1.69% | 11,520,500 | 131,019,544 | 5.65 |
| 2026-08-27 | 10.94 | 11.23 | 11.37 | 10.92 | +1.63% | 8,308,000 | 92,816,272 | 4.07 |
| 2026-08-26 | 11.06 | 11.05 | 11.38 | 10.91 | -0.27% | 11,170,900 | 124,910,424 | 5.47 |
需要全历史数据与程序化访问？
查看 倍杰特 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=sz300774 获取全部历史日线。