深圳瑞捷

sz300977 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）

18.57

涨跌幅

-3.13%

成交量

2,389,800 股

成交额

44,998,320 元

换手率

2.50%

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	19.09	18.57	19.44	18.50	-3.13%	2,389,800	44,998,320	2.50
2026-10-13	18.42	19.17	19.28	17.83	+3.01%	3,506,800	65,145,744	3.66
2026-10-12	19.39	18.61	19.40	18.43	-4.07%	4,069,900	76,324,800	4.25
2026-10-09	20.07	19.40	20.07	18.14	-3.39%	6,618,100	125,710,344	6.91
2026-10-08	18.86	20.08	21.48	18.45	+5.41%	7,639,400	154,528,688	7.98
2026-09-30	19.63	19.05	19.67	18.86	-4.46%	4,466,800	85,314,528	4.66
2026-09-29	19.29	19.94	20.38	18.40	+5.50%	5,637,900	110,658,240	5.89
2026-09-28	19.43	18.90	19.60	18.69	-3.18%	3,960,400	75,232,872	4.14
2026-09-24	20.65	19.52	20.65	19.18	-6.29%	5,160,600	101,397,920	5.39
2026-09-23	18.61	20.83	21.60	18.61	+11.03%	7,161,800	145,186,928	7.48
2026-09-22	18.46	18.76	19.23	18.20	+1.68%	2,753,400	51,725,216	2.87
2026-09-21	17.90	18.45	18.65	17.80	+2.79%	2,821,200	51,575,964	2.95
2026-09-18	18.63	17.95	18.79	17.60	+1.53%	2,995,100	54,377,092	3.16
2026-09-17	17.79	17.68	17.84	17.34	-0.62%	2,225,900	39,274,576	2.35
2026-09-16	17.48	17.79	17.94	17.40	+0.85%	1,664,300	29,489,284	1.76
2026-09-15	18.38	17.64	18.44	17.56	-4.03%	2,063,500	36,859,048	2.18
2026-09-14	18.28	18.38	18.68	18.05	+0.00%	2,138,200	39,339,528	2.26
2026-09-11	18.80	18.38	19.11	18.03	-3.87%	3,200,200	59,165,740	3.38
2026-09-10	19.93	19.12	19.93	19.05	-4.02%	2,479,700	47,863,304	2.62
2026-09-09	19.62	19.92	20.08	19.38	+1.37%	2,577,300	51,018,584	2.72
2026-09-08	19.44	19.65	20.00	19.10	+0.72%	2,896,800	56,854,212	3.06
2026-09-07	18.43	19.51	19.81	18.11	+6.09%	3,830,000	73,689,480	4.04
2026-09-04	18.69	18.39	19.18	18.29	-1.50%	4,078,400	76,474,720	4.30
2026-09-03	18.58	18.67	19.11	18.30	-0.95%	4,148,400	77,733,368	4.38
2026-09-02	18.47	18.85	19.28	17.96	+3.69%	5,708,800	106,560,128	6.02
2026-09-01	17.80	18.18	19.00	17.50	+2.42%	6,771,500	124,584,048	7.14
2026-08-31	17.33	17.75	17.81	16.86	+4.47%	6,070,400	105,174,904	6.40
2026-08-28	16.38	16.99	17.97	16.20	+3.60%	5,075,300	87,052,832	5.35
2026-08-27	16.24	16.40	16.71	15.92	+0.86%	1,571,600	25,830,984	1.66
2026-08-26	16.75	16.26	16.86	16.16	-1.45%	1,965,800	32,247,334	2.07

需要全历史数据与程序化访问？查看深圳瑞捷日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300977 获取全部历史日线。