洁雅股份
sz301108 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）
51.77
涨跌幅
-2.06%
成交量
1,651,500 股
成交额
87,251,552 元
换手率
2.55%
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 | 52.85 | 51.77 | 54.49 | 51.58 | -2.06% | 1,651,500 | 87,251,552 | 2.55 |
| 2026-10-13 | 51.12 | 52.86 | 53.14 | 50.01 | +1.61% | 2,121,700 | 109,600,216 | 3.27 |
| 2026-10-12 | 53.67 | 52.02 | 53.98 | 51.01 | -1.10% | 2,071,500 | 108,399,968 | 3.20 |
| 2026-10-09 | 53.85 | 52.60 | 55.14 | 51.20 | -2.23% | 3,128,600 | 166,296,176 | 4.83 |
| 2026-10-08 | 51.33 | 53.80 | 55.55 | 50.80 | +5.02% | 3,379,700 | 180,674,608 | 5.21 |
| 2026-09-30 | 55.40 | 51.23 | 56.56 | 51.01 | -7.51% | 4,652,000 | 246,698,704 | 7.18 |
| 2026-09-29 | 52.55 | 55.39 | 55.68 | 50.10 | +5.40% | 3,987,000 | 214,249,968 | 6.15 |
| 2026-09-28 | 51.50 | 52.55 | 55.88 | 51.50 | +1.62% | 4,257,400 | 227,371,568 | 6.57 |
| 2026-09-24 | 51.00 | 51.71 | 53.00 | 50.38 | +0.41% | 2,930,300 | 151,624,624 | 4.52 |
| 2026-09-23 | 48.70 | 51.50 | 52.77 | 48.57 | +5.75% | 3,026,600 | 154,027,728 | 4.67 |
| 2026-09-22 | 48.29 | 48.70 | 49.20 | 47.38 | +0.85% | 3,084,900 | 148,813,088 | 4.76 |
| 2026-09-21 | 45.80 | 48.29 | 49.70 | 44.67 | +4.39% | 3,725,600 | 179,196,864 | 5.75 |
| 2026-09-18 | 42.07 | 46.26 | 46.76 | 41.81 | +11.02% | 2,882,500 | 130,453,160 | 4.45 |
| 2026-09-17 | 42.33 | 41.67 | 42.55 | 41.20 | -0.36% | 798,400 | 33,294,096 | 1.23 |
| 2026-09-16 | 41.15 | 41.82 | 42.78 | 40.56 | +1.50% | 1,144,700 | 47,890,624 | 1.77 |
| 2026-09-15 | 40.00 | 41.20 | 41.93 | 39.85 | +1.93% | 1,025,900 | 42,080,756 | 1.58 |
| 2026-09-14 | 40.25 | 40.42 | 40.98 | 39.40 | -0.07% | 726,700 | 29,339,716 | 1.12 |
| 2026-09-11 | 40.00 | 40.45 | 40.87 | 39.01 | -0.12% | 1,025,300 | 41,006,736 | 1.58 |
| 2026-09-10 | 41.68 | 40.50 | 41.86 | 40.13 | -2.81% | 896,800 | 36,621,660 | 1.38 |
| 2026-09-09 | 41.58 | 41.67 | 42.00 | 41.03 | -0.71% | 1,287,600 | 53,419,180 | 1.99 |
| 2026-09-08 | 41.14 | 41.97 | 42.00 | 40.52 | +1.87% | 1,781,500 | 74,126,824 | 2.75 |
| 2026-09-07 | 38.60 | 41.20 | 41.20 | 37.95 | +6.74% | 2,514,600 | 101,306,224 | 3.88 |
| 2026-09-04 | 39.80 | 38.60 | 40.10 | 37.05 | -5.07% | 3,153,200 | 122,395,392 | 4.86 |
| 2026-09-03 | 38.81 | 40.66 | 40.96 | 38.09 | +5.28% | 2,260,100 | 89,124,616 | 3.49 |
| 2026-09-02 | 39.62 | 38.62 | 39.62 | 38.00 | -3.04% | 1,301,900 | 50,113,376 | 2.01 |
| 2026-09-01 | 40.45 | 39.83 | 40.66 | 39.10 | -2.02% | 1,504,800 | 59,769,840 | 2.32 |
| 2026-08-31 | 37.95 | 40.65 | 40.87 | 37.42 | +6.08% | 2,505,100 | 99,519,536 | 3.86 |
| 2026-08-28 | 38.83 | 38.32 | 38.99 | 37.92 | -1.82% | 965,400 | 37,060,376 | 1.49 |
| 2026-08-27 | 39.16 | 39.03 | 39.16 | 37.37 | +2.95% | 1,365,800 | 52,346,720 | 2.11 |
| 2026-08-26 | 38.00 | 37.91 | 38.15 | 37.01 | -0.24% | 1,263,700 | 47,714,112 | 1.95 |
需要全历史数据与程序化访问？
查看 洁雅股份 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=sz301108 获取全部历史日线。