聚杰微纤
sz300819 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）
37.95
涨跌幅
-2.94%
成交量
1,482,600 股
成交额
57,055,876 元
换手率
1.10%
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 | 39.01 | 37.95 | 39.39 | 37.95 | -2.94% | 1,482,600 | 57,055,876 | 1.10 |
| 2026-10-13 | 38.00 | 39.10 | 39.66 | 36.33 | +0.57% | 2,242,500 | 85,215,472 | 1.66 |
| 2026-10-12 | 39.48 | 38.88 | 40.12 | 38.51 | -2.24% | 1,617,600 | 63,394,256 | 1.20 |
| 2026-10-09 | 41.53 | 39.77 | 41.54 | 37.74 | -5.08% | 3,551,500 | 139,917,168 | 2.64 |
| 2026-10-08 | 43.20 | 41.90 | 44.44 | 41.27 | -1.06% | 2,595,300 | 110,893,368 | 1.93 |
| 2026-09-30 | 45.00 | 42.35 | 45.45 | 42.20 | -5.36% | 2,893,700 | 125,051,784 | 2.15 |
| 2026-09-29 | 44.71 | 44.75 | 45.76 | 44.35 | -0.86% | 1,929,600 | 86,806,800 | 1.43 |
| 2026-09-28 | 48.45 | 45.14 | 48.73 | 44.58 | -7.56% | 3,496,500 | 161,014,832 | 2.59 |
| 2026-09-24 | 49.76 | 48.83 | 50.65 | 48.70 | -3.27% | 3,489,900 | 172,224,384 | 2.59 |
| 2026-09-23 | 49.35 | 50.48 | 51.66 | 49.00 | +2.69% | 5,725,500 | 289,603,040 | 4.25 |
| 2026-09-22 | 49.66 | 49.16 | 51.39 | 48.81 | -0.32% | 4,439,700 | 221,917,024 | 3.29 |
| 2026-09-21 | 48.89 | 49.32 | 50.70 | 48.75 | +0.88% | 4,344,400 | 215,346,128 | 3.22 |
| 2026-09-18 | 50.38 | 48.89 | 51.30 | 47.81 | +0.39% | 5,569,200 | 274,082,336 | 4.13 |
| 2026-09-17 | 49.15 | 48.70 | 51.98 | 48.48 | -0.20% | 7,382,500 | 369,033,376 | 5.48 |
| 2026-09-16 | 48.00 | 48.80 | 49.37 | 46.26 | +1.04% | 6,146,900 | 293,790,912 | 4.56 |
| 2026-09-15 | 47.03 | 48.30 | 50.50 | 46.79 | +2.27% | 6,472,000 | 314,427,808 | 4.80 |
| 2026-09-14 | 45.69 | 47.23 | 47.95 | 43.91 | +3.08% | 4,569,800 | 211,105,552 | 3.39 |
| 2026-09-11 | 45.04 | 45.82 | 47.47 | 43.80 | +0.90% | 5,462,000 | 249,658,480 | 4.05 |
| 2026-09-10 | 45.91 | 45.41 | 46.85 | 45.25 | -1.24% | 2,626,500 | 120,624,272 | 1.95 |
| 2026-09-09 | 46.66 | 45.98 | 47.30 | 45.60 | -0.71% | 2,561,400 | 118,887,008 | 1.90 |
| 2026-09-08 | 46.71 | 46.31 | 47.60 | 45.73 | -0.75% | 2,677,400 | 124,522,512 | 1.99 |
| 2026-09-07 | 44.52 | 46.66 | 47.18 | 44.52 | +4.78% | 4,486,500 | 208,331,664 | 3.33 |
| 2026-09-04 | 46.18 | 44.53 | 47.26 | 44.05 | -3.53% | 3,606,100 | 164,578,160 | 2.68 |
| 2026-09-03 | 46.12 | 46.16 | 47.24 | 44.58 | +1.45% | 3,195,000 | 146,486,704 | 2.37 |
| 2026-09-02 | 44.73 | 45.50 | 47.44 | 44.73 | +0.11% | 3,560,700 | 164,819,056 | 2.64 |
| 2026-09-01 | 48.00 | 45.45 | 48.00 | 45.21 | -3.69% | 2,860,100 | 130,997,024 | 2.12 |
| 2026-08-31 | 44.62 | 47.19 | 47.26 | 44.38 | +2.92% | 2,933,500 | 135,589,792 | 2.18 |
| 2026-08-28 | 46.80 | 45.85 | 47.66 | 45.80 | -1.99% | 2,535,200 | 118,277,496 | 1.88 |
| 2026-08-27 | 45.62 | 46.78 | 47.50 | 45.18 | +1.70% | 3,079,400 | 143,284,416 | 2.29 |
| 2026-08-26 | 45.90 | 46.00 | 46.58 | 44.69 | +0.20% | 2,330,300 | 106,824,824 | 1.73 |
需要全历史数据与程序化访问？
查看 聚杰微纤 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=sz300819 获取全部历史日线。