佳缘科技

sz301117 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）

11.33

涨跌幅

-0.18%

成交量

2,817,600 股

成交额

32,160,900 元

换手率

2.43%

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	11.34	11.33	11.69	11.20	-0.18%	2,817,600	32,160,900	2.43
2026-10-13	11.43	11.35	11.51	11.08	-1.82%	3,783,900	42,675,004	3.27
2026-10-12	11.79	11.56	11.89	11.50	-3.10%	2,544,200	29,662,184	2.20
2026-10-09	11.60	11.93	12.02	11.12	+1.97%	4,822,100	55,543,928	4.16
2026-10-08	12.09	11.70	12.09	11.53	-3.15%	3,470,100	41,013,428	3.00
2026-09-30	12.21	12.08	12.21	11.90	-0.33%	3,638,600	43,632,116	3.14
2026-09-29	11.92	12.12	12.32	11.92	+1.76%	4,620,500	56,253,380	3.99
2026-09-28	12.48	11.91	12.55	11.71	-8.24%	9,350,400	111,957,632	8.07
2026-09-24	13.20	12.98	13.35	12.95	-2.04%	4,040,000	52,792,188	3.49
2026-09-23	13.40	13.25	13.45	13.23	-2.21%	2,993,100	39,912,012	2.58
2026-09-22	13.80	13.55	13.81	13.40	-1.24%	4,408,700	59,789,788	3.81
2026-09-21	13.48	13.72	13.75	13.42	+1.70%	4,741,100	64,404,168	4.09
2026-09-18	13.29	13.49	13.68	13.29	+1.97%	5,026,200	67,645,512	4.34
2026-09-17	13.40	13.23	13.57	13.06	-1.42%	5,792,800	76,759,352	5.00
2026-09-16	13.60	13.42	13.88	13.41	-3.45%	7,184,200	97,168,480	6.20
2026-09-15	14.28	13.90	14.39	13.66	-2.52%	6,080,800	84,705,984	5.25
2026-09-14	13.40	14.26	14.35	13.40	+5.01%	6,509,500	91,165,968	5.62
2026-09-11	13.53	13.58	13.68	13.31	-0.22%	5,795,300	78,274,432	5.00
2026-09-10	13.48	13.61	14.00	13.05	-0.29%	8,140,700	110,001,552	7.03
2026-09-09	14.05	13.65	14.06	13.40	-2.85%	7,141,700	97,724,192	6.16
2026-09-08	14.86	14.05	14.90	13.99	-5.32%	7,566,400	108,783,248	6.53
2026-09-07	14.62	14.84	15.04	14.47	+0.54%	4,543,500	67,113,656	3.92
2026-09-04	15.15	14.76	15.35	14.56	-1.73%	7,842,900	117,277,368	6.77
2026-09-03	15.32	15.02	15.34	14.72	-1.38%	7,678,900	115,034,248	6.63
2026-09-02	14.49	15.23	15.39	14.49	+4.89%	8,962,000	134,529,776	7.74
2026-09-01	14.14	14.52	14.70	13.90	+4.46%	12,037,200	172,113,696	10.39
2026-08-31	13.03	13.90	14.13	13.00	+6.27%	15,248,800	206,123,136	13.16
2026-08-28	13.10	13.08	13.28	12.90	+1.08%	15,993,700	209,748,672	13.80
2026-08-27	12.81	12.94	13.15	12.76	-0.46%	23,491,100	303,661,056	20.28
2026-08-26	14.25	13.00	14.89	12.75	-8.32%	42,416,800	561,780,032	36.61

需要全历史数据与程序化访问？查看佳缘科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301117 获取全部历史日线。