杰美特
sz300868 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）
64.99
涨跌幅
-2.12%
成交量
1,862,800 股
成交额
123,547,504 元
换手率
2.31%
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 | 66.26 | 64.99 | 68.30 | 64.65 | -2.12% | 1,862,800 | 123,547,504 | 2.31 |
| 2026-10-13 | 62.50 | 66.40 | 67.67 | 60.51 | +2.53% | 2,676,000 | 171,581,744 | 3.31 |
| 2026-10-12 | 66.67 | 64.76 | 67.00 | 64.27 | -3.20% | 2,329,500 | 152,461,552 | 2.88 |
| 2026-10-09 | 70.84 | 66.90 | 70.85 | 62.61 | -5.31% | 5,083,100 | 335,706,304 | 6.29 |
| 2026-10-08 | 72.70 | 70.65 | 74.95 | 69.11 | -2.83% | 3,609,900 | 257,531,472 | 4.47 |
| 2026-09-30 | 76.83 | 72.71 | 77.35 | 72.58 | -3.73% | 2,226,300 | 165,235,200 | 2.76 |
| 2026-09-29 | 77.63 | 75.53 | 77.63 | 74.50 | -2.60% | 2,257,400 | 171,196,816 | 2.80 |
| 2026-09-28 | 82.83 | 77.55 | 82.98 | 74.75 | -6.39% | 3,384,800 | 262,055,264 | 4.19 |
| 2026-09-24 | 86.86 | 82.84 | 86.98 | 82.60 | -5.14% | 2,724,400 | 230,475,632 | 3.37 |
| 2026-09-23 | 88.99 | 87.33 | 93.50 | 87.00 | -1.96% | 4,651,400 | 417,814,688 | 5.76 |
| 2026-09-22 | 91.17 | 89.08 | 92.65 | 88.42 | -1.76% | 3,083,300 | 278,717,728 | 3.82 |
| 2026-09-21 | 92.70 | 90.68 | 93.92 | 88.88 | -2.07% | 3,416,100 | 309,649,152 | 4.23 |
| 2026-09-18 | 91.43 | 92.60 | 94.00 | 90.32 | +2.55% | 4,090,700 | 376,861,632 | 5.07 |
| 2026-09-17 | 95.41 | 90.30 | 95.90 | 90.12 | -4.36% | 4,252,400 | 390,873,728 | 5.27 |
| 2026-09-16 | 95.22 | 94.42 | 99.99 | 92.68 | -0.03% | 6,833,800 | 659,608,704 | 8.46 |
| 2026-09-15 | 89.90 | 94.45 | 99.80 | 88.00 | +7.44% | 6,767,200 | 640,299,840 | 8.38 |
| 2026-09-14 | 76.30 | 87.91 | 89.33 | 75.00 | +13.74% | 5,200,100 | 437,739,712 | 6.44 |
| 2026-09-11 | 78.00 | 77.29 | 78.27 | 72.68 | -1.93% | 2,468,100 | 187,087,040 | 3.06 |
| 2026-09-10 | 78.60 | 78.81 | 79.63 | 76.89 | -0.73% | 1,346,400 | 105,619,552 | 1.67 |
| 2026-09-09 | 79.73 | 79.39 | 82.48 | 78.70 | -0.43% | 1,777,500 | 142,929,568 | 2.20 |
| 2026-09-08 | 82.46 | 79.73 | 83.08 | 79.10 | -3.26% | 2,126,900 | 171,288,352 | 2.63 |
| 2026-09-07 | 81.77 | 82.42 | 83.58 | 81.05 | +2.26% | 2,502,800 | 206,117,168 | 3.10 |
| 2026-09-04 | 84.79 | 80.60 | 87.83 | 79.56 | -4.49% | 2,766,200 | 229,855,472 | 3.43 |
| 2026-09-03 | 86.00 | 84.39 | 87.43 | 83.27 | -1.55% | 2,058,700 | 175,088,496 | 2.55 |
| 2026-09-02 | 88.59 | 85.72 | 88.59 | 84.73 | -2.66% | 2,167,400 | 186,246,192 | 2.68 |
| 2026-09-01 | 91.12 | 88.06 | 91.12 | 85.05 | -1.62% | 2,904,100 | 252,716,240 | 3.60 |
| 2026-08-31 | 84.65 | 89.51 | 90.17 | 82.70 | +3.49% | 3,026,900 | 261,866,752 | 3.75 |
| 2026-08-28 | 90.05 | 86.49 | 91.71 | 86.36 | -4.43% | 2,753,300 | 243,684,320 | 3.41 |
| 2026-08-27 | 85.76 | 90.50 | 91.26 | 84.02 | +6.22% | 3,962,500 | 351,222,624 | 4.91 |
| 2026-08-26 | 93.30 | 85.20 | 94.95 | 81.67 | -8.68% | 5,585,200 | 481,464,800 | 6.92 |
需要全历史数据与程序化访问？
查看 杰美特 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=sz300868 获取全部历史日线。