捷强装备

sz300875 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）

31.53

涨跌幅

-1.90%

成交量

2,924,500 股

成交额

93,014,488 元

换手率

3.33%

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	31.94	31.53	32.43	31.14	-1.90%	2,924,500	93,014,488	3.33
2026-10-13	31.44	32.14	32.52	30.37	+2.42%	4,728,200	148,905,216	5.39
2026-10-12	33.18	31.38	33.45	31.37	-7.16%	5,329,500	171,133,744	6.07
2026-10-09	33.18	33.80	33.94	32.20	+1.84%	8,665,700	286,476,160	9.87
2026-10-08	35.94	33.19	36.88	32.86	+6.04%	10,676,700	369,992,672	12.16
2026-09-30	31.96	31.30	31.96	31.11	+0.22%	1,349,000	42,355,472	1.54
2026-09-29	30.78	31.23	31.43	30.65	+0.84%	1,559,500	48,488,164	1.78
2026-09-28	31.60	30.97	31.66	30.53	-1.99%	1,721,400	53,298,476	1.96
2026-09-24	32.01	31.60	32.31	31.51	-1.25%	1,871,700	59,518,376	2.13
2026-09-23	32.95	32.00	32.95	31.80	-2.77%	2,614,100	83,989,008	2.98
2026-09-22	33.18	32.91	33.46	32.43	-1.85%	3,533,900	116,157,928	4.03
2026-09-21	32.30	33.53	33.58	32.08	+3.42%	3,228,800	107,389,920	3.68
2026-09-18	32.14	32.42	32.85	31.90	+1.15%	2,450,700	79,404,976	2.79
2026-09-17	32.49	32.05	32.85	31.71	-1.11%	2,650,300	85,124,680	3.02
2026-09-16	32.28	32.41	32.89	32.13	+0.25%	3,109,900	101,191,416	3.54
2026-09-15	33.34	32.33	33.40	32.30	-3.09%	4,485,600	146,949,456	5.11
2026-09-14	34.71	33.36	36.60	33.12	-5.60%	7,818,400	267,265,936	8.91
2026-09-11	34.66	35.34	36.35	34.28	+2.02%	9,335,700	330,721,696	10.63
2026-09-10	34.91	34.64	35.28	34.15	-0.63%	4,418,800	153,403,120	5.03
2026-09-09	35.00	34.86	35.92	34.51	-1.25%	6,389,700	224,902,016	7.28
2026-09-08	35.25	35.30	35.43	34.51	+0.28%	5,711,100	200,116,256	6.51
2026-09-07	34.43	35.20	35.73	34.25	+1.47%	6,545,200	230,319,680	7.46
2026-09-04	33.33	34.69	36.50	32.68	+5.12%	9,473,700	327,821,472	10.79
2026-09-03	34.00	33.00	34.80	32.95	-5.77%	8,852,300	296,532,288	10.08
2026-09-02	33.68	35.02	36.71	33.63	+3.98%	12,696,600	452,156,640	14.46
2026-09-01	33.01	33.68	34.01	33.00	+1.69%	4,437,400	149,845,408	5.05
2026-08-31	32.39	33.12	33.26	32.36	+1.44%	2,772,100	90,966,504	3.16
2026-08-28	32.01	32.65	33.02	32.00	+1.40%	2,769,200	90,606,928	3.15
2026-08-27	31.48	32.20	32.48	31.40	+1.26%	3,198,500	102,520,728	3.64
2026-08-26	31.99	31.80	32.46	30.05	-1.58%	5,747,400	179,377,568	6.55

需要全历史数据与程序化访问？查看捷强装备日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300875 获取全部历史日线。