英杰电气
sz300820 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）
56.48
涨跌幅
-4.92%
成交量
3,745,900 股
成交额
217,444,896 元
换手率
3.35%
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 | 59.75 | 56.48 | 59.98 | 56.37 | -4.92% | 3,745,900 | 217,444,896 | 3.35 |
| 2026-10-13 | 57.50 | 59.40 | 60.28 | 55.60 | +0.68% | 4,852,300 | 280,456,608 | 4.34 |
| 2026-10-12 | 59.56 | 59.00 | 61.14 | 57.10 | -1.34% | 6,253,100 | 367,599,968 | 5.59 |
| 2026-10-09 | 61.54 | 59.80 | 61.95 | 56.45 | -2.89% | 6,598,200 | 390,098,944 | 5.90 |
| 2026-10-08 | 64.89 | 61.58 | 65.77 | 60.78 | -5.22% | 4,571,500 | 286,761,152 | 4.09 |
| 2026-09-30 | 67.30 | 64.97 | 67.93 | 64.50 | -2.83% | 3,950,600 | 260,167,264 | 3.53 |
| 2026-09-29 | 67.19 | 66.86 | 68.10 | 66.11 | -0.90% | 3,905,800 | 262,284,384 | 3.49 |
| 2026-09-28 | 72.06 | 67.47 | 72.46 | 66.66 | -6.21% | 5,778,800 | 395,196,928 | 5.17 |
| 2026-09-24 | 73.66 | 71.94 | 73.98 | 71.60 | -2.32% | 5,004,100 | 363,512,992 | 4.48 |
| 2026-09-23 | 73.09 | 73.65 | 74.99 | 72.22 | +1.33% | 5,179,400 | 382,868,320 | 4.63 |
| 2026-09-22 | 74.32 | 72.68 | 74.74 | 72.03 | -0.42% | 6,024,600 | 442,205,792 | 5.39 |
| 2026-09-21 | 72.41 | 72.99 | 74.88 | 71.50 | +2.18% | 8,912,700 | 652,845,888 | 7.97 |
| 2026-09-18 | 69.20 | 71.43 | 72.16 | 67.22 | +4.28% | 9,893,900 | 691,077,184 | 8.85 |
| 2026-09-17 | 67.58 | 68.50 | 70.10 | 66.00 | +1.33% | 11,014,400 | 754,207,424 | 9.85 |
| 2026-09-16 | 64.05 | 67.60 | 67.78 | 62.00 | +12.72% | 14,771,200 | 968,563,136 | 13.21 |
| 2026-09-15 | 56.66 | 59.97 | 61.00 | 56.66 | +4.73% | 6,198,500 | 369,730,176 | 5.54 |
| 2026-09-14 | 55.38 | 57.26 | 57.79 | 54.25 | +2.91% | 3,626,500 | 205,386,416 | 3.24 |
| 2026-09-11 | 57.38 | 55.64 | 57.38 | 53.52 | -3.30% | 4,241,200 | 233,905,712 | 3.79 |
| 2026-09-10 | 57.17 | 57.54 | 58.14 | 56.20 | -0.29% | 2,907,200 | 166,365,968 | 2.60 |
| 2026-09-09 | 58.10 | 57.71 | 59.87 | 57.43 | +0.37% | 5,114,500 | 299,853,408 | 4.58 |
| 2026-09-08 | 57.93 | 57.50 | 58.80 | 57.10 | -0.74% | 3,623,400 | 209,755,776 | 3.24 |
| 2026-09-07 | 56.85 | 57.93 | 58.33 | 55.81 | +3.87% | 4,775,000 | 274,889,312 | 4.27 |
| 2026-09-04 | 58.52 | 55.77 | 59.10 | 55.32 | -3.70% | 4,850,700 | 276,783,040 | 4.34 |
| 2026-09-03 | 58.11 | 57.91 | 58.78 | 56.66 | +1.22% | 4,141,900 | 239,339,424 | 3.71 |
| 2026-09-02 | 58.00 | 57.21 | 58.59 | 57.11 | -2.46% | 3,880,800 | 223,213,728 | 3.47 |
| 2026-09-01 | 59.32 | 58.65 | 60.00 | 57.88 | -0.79% | 6,695,900 | 395,389,184 | 5.99 |
| 2026-08-31 | 52.00 | 59.12 | 59.18 | 52.00 | +10.96% | 9,492,000 | 541,764,544 | 8.49 |
| 2026-08-28 | 55.00 | 53.28 | 58.88 | 53.13 | -0.93% | 8,967,700 | 496,078,624 | 8.02 |
| 2026-08-27 | 51.98 | 53.78 | 54.47 | 51.52 | +3.42% | 4,377,500 | 233,701,120 | 3.92 |
| 2026-08-26 | 51.98 | 52.00 | 52.80 | 50.85 | +0.10% | 2,468,100 | 128,060,744 | 2.21 |
需要全历史数据与程序化访问？
查看 英杰电气 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=sz300820 获取全部历史日线。