雅创电子

sz301099 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）

43.94

涨跌幅

-3.51%

成交量

5,173,400 股

成交额

230,564,048 元

换手率

4.50%

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	45.38	43.94	45.48	43.82	-3.51%	5,173,400	230,564,048	4.50
2026-10-13	42.77	45.54	46.08	42.20	+3.78%	8,691,900	384,705,440	7.56
2026-10-12	45.81	43.88	45.81	43.68	-5.10%	7,682,700	341,583,712	6.68
2026-10-09	47.50	46.24	47.89	43.83	-3.79%	10,132,100	463,016,032	8.81
2026-10-08	50.00	48.06	52.08	47.60	-5.21%	10,562,700	522,591,936	9.19
2026-09-30	54.12	50.70	54.48	50.20	-6.60%	15,043,200	781,628,160	13.08
2026-09-29	56.10	54.28	56.97	53.80	-3.90%	15,827,700	868,648,128	13.77
2026-09-28	55.85	56.48	59.16	53.00	+2.41%	22,234,200	1,266,320,896	19.34
2026-09-24	56.54	55.15	57.35	54.96	-4.15%	11,902,400	664,280,384	10.35
2026-09-23	53.11	57.54	57.98	53.11	+9.43%	21,126,200	1,180,013,952	18.37
2026-09-22	54.45	52.58	54.64	52.32	-2.27%	9,572,800	510,377,024	8.33
2026-09-21	53.50	53.80	55.25	53.05	+1.01%	9,766,500	526,606,272	8.49
2026-09-18	52.28	53.26	53.55	51.71	+3.96%	10,706,100	567,151,936	9.31
2026-09-17	52.10	51.23	52.65	51.05	-2.57%	6,860,500	354,463,328	5.97
2026-09-16	51.09	52.58	53.20	51.05	+2.16%	8,223,000	428,933,664	7.15
2026-09-15	50.92	51.47	52.36	50.90	+0.31%	7,881,100	407,692,608	6.85
2026-09-14	49.25	51.31	51.94	48.11	+3.26%	7,979,800	405,292,288	6.94
2026-09-11	48.77	49.69	50.08	47.58	-0.18%	5,946,200	289,988,288	5.17
2026-09-10	49.55	49.78	50.88	49.20	-0.68%	3,718,500	185,890,528	3.23
2026-09-09	49.99	50.12	51.28	49.61	+0.85%	5,016,100	253,322,864	4.36
2026-09-08	49.50	49.70	50.98	48.71	-0.46%	5,262,700	262,651,120	4.58
2026-09-07	48.80	49.93	50.49	48.21	+3.50%	5,888,000	293,024,448	5.12
2026-09-04	50.36	48.24	51.16	47.59	-3.52%	6,261,100	308,365,216	5.45
2026-09-03	50.01	50.00	50.58	49.15	+1.11%	4,623,600	230,703,968	4.02
2026-09-02	49.20	49.45	49.86	48.85	-1.26%	3,867,100	190,985,552	3.36
2026-09-01	51.97	50.08	52.00	49.90	-3.51%	5,718,800	288,466,816	4.97
2026-08-31	49.27	51.90	52.09	49.20	+2.39%	6,086,100	310,397,728	5.29
2026-08-28	52.28	50.69	52.99	50.65	-2.84%	7,743,100	401,127,808	6.73
2026-08-27	50.10	52.17	52.68	50.10	+4.01%	8,699,500	449,504,352	7.57
2026-08-26	51.38	50.16	51.48	49.69	-1.78%	8,648,500	436,397,248	7.52

需要全历史数据与程序化访问？查看雅创电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301099 获取全部历史日线。