杰创智能

sz301248 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）

50.10

涨跌幅

-7.65%

成交量

6,617,300 股

成交额

340,150,592 元

换手率

5.89%

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	54.14	50.10	54.55	50.01	-7.65%	6,617,300	340,150,592	5.89
2026-10-13	50.27	54.25	56.80	48.67	+5.44%	6,584,800	350,379,360	5.86
2026-10-12	49.50	51.45	52.67	49.32	+3.63%	4,186,700	214,219,968	3.73
2026-10-09	51.11	49.65	51.27	46.30	-2.95%	4,356,000	211,643,648	3.88
2026-10-08	53.10	51.16	54.60	50.52	-3.56%	3,227,100	168,388,608	2.87
2026-09-30	56.90	53.05	56.90	53.00	-5.44%	3,408,700	184,695,312	3.03
2026-09-29	55.53	56.10	57.51	54.74	+2.69%	3,374,700	189,159,152	3.00
2026-09-28	58.92	54.63	59.69	54.00	-7.27%	3,366,100	187,614,368	3.00
2026-09-24	59.25	58.91	60.80	58.57	-1.32%	3,714,600	221,388,752	3.31
2026-09-23	59.00	59.70	60.20	58.00	+1.19%	3,652,800	216,824,896	3.25
2026-09-22	59.50	59.00	60.67	58.53	+0.89%	4,739,700	281,753,408	4.22
2026-09-21	56.37	58.48	58.76	56.37	+3.74%	3,997,200	230,358,976	3.56
2026-09-18	54.80	56.37	56.56	54.80	+3.34%	3,121,900	173,974,288	2.78
2026-09-17	54.42	54.55	56.70	53.99	+0.11%	2,864,600	157,482,576	2.55
2026-09-16	53.30	54.49	55.31	52.80	+2.29%	2,498,100	135,531,264	2.22
2026-09-15	53.94	53.27	54.47	53.15	-1.35%	1,816,700	97,485,920	1.62
2026-09-14	53.32	54.00	54.58	51.70	+1.28%	2,460,800	132,417,536	2.19
2026-09-11	54.37	53.32	54.50	51.54	-2.56%	3,155,700	166,877,744	2.81
2026-09-10	55.23	54.72	56.00	54.48	-1.79%	2,143,600	117,954,040	1.91
2026-09-09	56.49	55.72	57.24	55.40	-1.55%	2,093,500	117,616,520	1.86
2026-09-08	57.83	56.60	58.86	56.24	-2.65%	3,655,000	209,660,544	3.25
2026-09-07	56.15	58.14	58.17	55.66	+3.82%	3,521,900	201,779,024	3.14
2026-09-04	58.00	56.00	58.60	55.50	-2.42%	3,471,000	197,437,488	3.09
2026-09-03	57.34	57.39	58.50	56.32	+0.90%	2,699,700	154,881,232	2.40
2026-09-02	56.77	56.88	57.80	55.55	-1.61%	3,024,200	171,303,136	2.69
2026-09-01	59.80	57.81	60.00	57.43	-3.25%	4,039,400	234,568,176	3.60
2026-08-31	56.06	59.75	59.98	55.72	+4.64%	5,646,500	329,000,320	5.03
2026-08-28	59.88	57.10	60.63	57.07	-4.66%	4,066,400	238,623,760	3.62
2026-08-27	59.62	59.89	60.93	58.70	+1.22%	4,077,300	244,182,048	3.63
2026-08-26	61.19	59.17	61.19	57.10	-1.96%	4,568,000	268,740,672	4.07

需要全历史数据与程序化访问？查看杰创智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301248 获取全部历史日线。