捷邦科技

sz301326 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）

82.22

涨跌幅

-2.57%

成交量

850,800 股

成交额

70,918,744 元

换手率

1.18%

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	84.38	82.22	85.27	81.87	-2.57%	850,800	70,918,744	1.18
2026-10-13	82.25	84.39	86.40	78.89	+0.54%	1,524,900	126,166,272	2.12
2026-10-12	89.64	83.94	89.72	83.86	-4.48%	1,170,300	99,703,096	1.62
2026-10-09	92.29	87.88	92.29	82.50	-2.90%	1,801,400	155,377,472	2.50
2026-10-08	94.20	90.50	100.80	89.26	-3.24%	1,528,400	143,618,832	2.12
2026-09-30	97.05	93.53	98.38	93.08	-3.37%	998,200	94,579,224	1.38
2026-09-29	93.46	96.79	98.29	92.67	+2.52%	1,380,500	132,954,552	1.92
2026-09-28	105.22	94.41	105.23	92.21	-10.27%	1,935,700	186,085,216	2.69
2026-09-24	108.19	105.22	108.19	104.60	-2.75%	1,056,600	111,926,528	1.47
2026-09-23	109.99	108.19	110.93	107.55	-0.25%	981,900	107,086,784	1.36
2026-09-22	112.94	108.46	112.94	107.80	-2.05%	1,238,400	136,593,136	1.72
2026-09-21	109.00	110.73	111.90	106.06	+1.77%	1,872,500	205,551,840	2.60
2026-09-18	106.36	108.80	111.00	104.95	+5.67%	2,369,800	257,442,160	3.29
2026-09-17	104.05	102.96	106.00	102.01	-1.10%	1,157,000	119,618,056	1.61
2026-09-16	98.00	104.10	106.80	97.14	+5.86%	1,993,400	205,134,096	2.77
2026-09-15	95.51	98.34	100.96	95.00	+2.45%	1,215,500	119,408,136	1.69
2026-09-14	94.78	95.99	98.00	92.06	+0.26%	1,290,900	123,893,384	1.79
2026-09-11	97.00	95.74	97.79	91.61	-3.01%	1,469,400	139,291,808	2.04
2026-09-10	101.42	98.71	101.87	98.00	-3.43%	1,345,000	133,547,616	1.87
2026-09-09	102.51	102.22	104.01	100.02	+0.19%	1,721,200	175,894,736	2.39
2026-09-08	107.00	102.03	107.73	101.30	-4.78%	2,202,800	229,027,536	3.06
2026-09-07	104.76	107.15	109.50	104.05	+3.03%	2,146,600	229,779,424	2.98
2026-09-04	118.09	104.00	118.69	103.31	-11.49%	3,413,400	376,160,800	4.74
2026-09-03	108.49	117.50	121.00	108.49	+8.86%	3,886,000	447,360,096	5.39
2026-09-02	105.24	107.94	109.50	101.58	+2.12%	2,302,300	244,340,080	3.19
2026-09-01	109.89	105.70	110.29	103.61	-3.33%	1,658,500	175,848,160	2.30
2026-08-31	103.43	109.34	110.30	101.00	+5.11%	2,171,500	232,915,840	3.01
2026-08-28	110.00	104.02	111.00	104.01	-5.83%	1,915,800	204,590,176	2.66
2026-08-27	103.10	110.46	111.81	103.10	+4.32%	1,930,700	210,565,824	2.68
2026-08-26	110.58	105.89	111.96	105.22	-4.03%	1,618,100	172,864,496	2.25

需要全历史数据与程序化访问？查看捷邦科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301326 获取全部历史日线。