超捷股份
sz301005 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）
51.85
涨跌幅
-3.41%
成交量
3,238,000 股
成交额
170,058,528 元
换手率
1.75%
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 | 53.21 | 51.85 | 53.61 | 51.80 | -3.41% | 3,238,000 | 170,058,528 | 1.75 |
| 2026-10-13 | 52.19 | 53.68 | 54.27 | 50.37 | +0.04% | 5,106,000 | 266,792,112 | 2.76 |
| 2026-10-12 | 54.23 | 53.66 | 55.48 | 53.60 | -2.79% | 3,623,800 | 196,354,608 | 1.96 |
| 2026-10-09 | 56.00 | 55.20 | 56.45 | 52.49 | -2.23% | 5,827,000 | 316,230,560 | 3.15 |
| 2026-10-08 | 56.74 | 56.46 | 59.11 | 55.96 | -0.51% | 5,412,600 | 311,046,208 | 2.93 |
| 2026-09-30 | 57.83 | 56.75 | 58.69 | 56.62 | -1.08% | 3,511,600 | 201,926,336 | 1.90 |
| 2026-09-29 | 58.17 | 57.37 | 58.91 | 57.14 | -1.70% | 3,933,800 | 226,763,904 | 2.13 |
| 2026-09-28 | 60.70 | 58.36 | 61.50 | 57.80 | -4.11% | 5,547,900 | 326,821,632 | 3.00 |
| 2026-09-24 | 60.86 | 60.86 | 63.19 | 60.41 | +0.15% | 7,270,800 | 447,597,760 | 3.93 |
| 2026-09-23 | 62.30 | 60.77 | 62.30 | 60.42 | -2.03% | 3,758,000 | 229,038,448 | 2.03 |
| 2026-09-22 | 63.53 | 62.03 | 63.97 | 61.82 | -1.79% | 4,922,000 | 309,246,208 | 2.66 |
| 2026-09-21 | 63.77 | 63.16 | 64.47 | 62.73 | -0.66% | 4,618,400 | 293,283,104 | 2.50 |
| 2026-09-18 | 62.65 | 63.58 | 63.79 | 62.38 | +2.48% | 4,961,400 | 313,946,848 | 2.68 |
| 2026-09-17 | 62.54 | 62.04 | 63.90 | 61.72 | -1.46% | 4,177,500 | 261,254,416 | 2.26 |
| 2026-09-16 | 61.59 | 62.96 | 64.01 | 61.50 | +2.19% | 4,873,500 | 305,944,160 | 2.64 |
| 2026-09-15 | 61.81 | 61.61 | 63.00 | 61.09 | -0.34% | 4,106,500 | 254,272,960 | 2.22 |
| 2026-09-14 | 61.53 | 61.82 | 62.26 | 60.72 | +0.02% | 3,782,100 | 233,060,176 | 2.05 |
| 2026-09-11 | 63.50 | 61.81 | 63.52 | 60.69 | -3.06% | 5,596,200 | 345,771,552 | 3.03 |
| 2026-09-10 | 64.00 | 63.76 | 64.63 | 63.10 | -0.84% | 3,446,400 | 220,296,192 | 1.86 |
| 2026-09-09 | 64.98 | 64.30 | 65.65 | 63.70 | -1.05% | 4,229,100 | 273,004,224 | 2.29 |
| 2026-09-08 | 65.98 | 64.98 | 66.92 | 64.65 | -1.46% | 5,436,100 | 357,373,952 | 2.94 |
| 2026-09-07 | 64.82 | 65.94 | 66.37 | 64.82 | +0.69% | 4,145,500 | 272,522,144 | 2.24 |
| 2026-09-04 | 67.25 | 65.49 | 67.83 | 64.71 | -1.58% | 5,178,300 | 344,064,544 | 2.80 |
| 2026-09-03 | 67.50 | 66.54 | 68.40 | 65.56 | -0.81% | 5,491,300 | 365,382,752 | 2.97 |
| 2026-09-02 | 67.00 | 67.08 | 67.90 | 66.04 | -1.03% | 5,124,700 | 342,870,400 | 2.77 |
| 2026-09-01 | 69.71 | 67.78 | 70.06 | 67.20 | -2.75% | 5,572,800 | 379,222,816 | 3.02 |
| 2026-08-31 | 67.54 | 69.70 | 70.19 | 67.54 | +1.53% | 7,356,400 | 508,476,032 | 3.98 |
| 2026-08-28 | 70.86 | 68.65 | 71.13 | 68.51 | -3.50% | 7,300,300 | 507,871,072 | 3.95 |
| 2026-08-27 | 69.62 | 71.14 | 71.68 | 68.99 | +1.85% | 7,002,500 | 494,032,672 | 3.79 |
| 2026-08-26 | 70.65 | 69.85 | 72.00 | 68.85 | -0.77% | 7,224,500 | 505,877,728 | 3.91 |
需要全历史数据与程序化访问？
查看 超捷股份 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=sz301005 获取全部历史日线。