捷安高科

sz300845 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）

14.93

涨跌幅

+3.11%

成交量

12,592,400 股

成交额

187,977,872 元

换手率

8.66%

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	14.33	14.93	15.19	14.31	+3.11%	12,592,400	187,977,872	8.66
2026-10-13	13.68	14.48	14.48	13.29	+5.62%	7,006,700	98,270,808	4.82
2026-10-12	14.06	13.71	14.35	13.67	-2.28%	4,072,400	56,804,452	2.80
2026-10-09	14.02	14.03	14.16	13.05	-0.78%	7,547,100	102,990,168	5.19
2026-10-08	14.44	14.14	14.85	13.90	-1.81%	6,128,300	87,496,440	4.22
2026-09-30	14.48	14.40	14.48	14.17	+0.42%	3,844,500	55,047,124	2.65
2026-09-29	14.28	14.34	14.55	14.14	-0.76%	6,860,300	98,684,448	4.72
2026-09-28	14.20	14.45	14.60	13.90	+1.76%	8,458,700	120,540,232	5.82
2026-09-24	14.00	14.20	14.47	13.98	+0.71%	5,301,300	75,575,672	3.65
2026-09-23	14.26	14.10	14.48	14.01	-3.49%	5,909,400	83,919,208	4.07
2026-09-22	13.93	14.61	14.70	13.93	+4.88%	9,515,900	136,835,344	6.55
2026-09-21	13.54	13.93	14.16	13.50	+2.35%	4,859,100	67,857,712	3.34
2026-09-18	13.44	13.61	13.61	13.22	+2.64%	3,366,400	45,386,552	2.32
2026-09-17	13.25	13.26	13.50	13.22	-0.90%	3,203,800	42,762,164	2.20
2026-09-16	12.90	13.38	13.50	12.87	+3.00%	5,306,100	70,307,904	3.65
2026-09-15	13.24	12.99	13.42	12.93	-2.18%	5,198,600	68,350,592	3.58
2026-09-14	13.44	13.28	13.57	13.21	-0.52%	3,337,500	44,500,072	2.30
2026-09-11	13.44	13.35	13.65	13.09	-0.74%	5,762,300	76,871,128	3.96
2026-09-10	13.38	13.45	13.55	13.12	+0.30%	4,884,400	65,145,788	3.36
2026-09-09	13.89	13.41	13.94	13.22	-3.94%	7,427,400	100,005,032	5.11
2026-09-08	13.94	13.96	14.09	13.75	-0.43%	5,088,700	70,771,904	3.50
2026-09-07	13.90	14.02	14.40	13.82	+3.70%	10,334,800	145,768,736	7.11
2026-09-04	13.92	13.52	14.33	13.40	-1.89%	8,070,900	111,940,992	5.55
2026-09-03	13.69	13.78	13.92	13.47	+1.10%	7,249,900	99,007,648	4.99
2026-09-02	13.54	13.63	14.07	13.40	-0.07%	7,861,700	107,846,480	5.41
2026-09-01	13.70	13.64	13.71	13.33	+0.44%	5,536,200	75,028,760	3.81
2026-08-31	12.70	13.58	13.68	12.60	+5.93%	8,527,000	113,313,368	5.87
2026-08-28	12.83	12.82	13.00	12.75	+0.08%	4,868,800	62,600,464	3.35
2026-08-27	12.53	12.81	12.93	12.31	+2.32%	8,141,200	102,812,704	5.60
2026-08-26	12.70	12.52	12.70	12.27	-1.57%	7,590,200	94,624,672	5.22

需要全历史数据与程序化访问？查看捷安高科日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300845 获取全部历史日线。