众捷汽车
sz301560 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）
37.17
涨跌幅
-3.03%
成交量
6,989,700 股
成交额
265,840,096 元
换手率
11.96%
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 | 39.10 | 37.17 | 40.11 | 36.52 | -3.03% | 6,989,700 | 265,840,096 | 11.96 |
| 2026-10-13 | 36.88 | 38.33 | 39.81 | 35.63 | +2.90% | 7,759,600 | 293,900,928 | 13.28 |
| 2026-10-12 | 39.89 | 37.25 | 39.90 | 37.10 | -6.71% | 7,192,500 | 275,040,160 | 12.31 |
| 2026-10-09 | 39.34 | 39.93 | 40.50 | 35.13 | +4.34% | 11,793,300 | 447,942,656 | 20.18 |
| 2026-10-08 | 37.50 | 38.27 | 38.98 | 35.98 | +1.08% | 11,249,200 | 423,756,640 | 19.25 |
| 2026-09-30 | 34.45 | 37.86 | 39.00 | 34.42 | +11.75% | 16,017,800 | 582,328,384 | 27.41 |
| 2026-09-29 | 28.91 | 33.88 | 33.88 | 28.13 | +20.01% | 14,291,800 | 456,100,832 | 24.46 |
| 2026-09-28 | 29.95 | 28.23 | 30.00 | 27.02 | -3.39% | 10,477,600 | 295,241,824 | 17.93 |
| 2026-09-24 | 26.08 | 29.22 | 31.60 | 25.87 | +10.98% | 14,005,600 | 413,580,160 | 23.97 |
| 2026-09-23 | 24.96 | 26.33 | 26.93 | 24.95 | +7.03% | 6,571,700 | 171,517,712 | 11.25 |
| 2026-09-22 | 24.43 | 24.60 | 25.00 | 24.30 | +0.99% | 1,932,400 | 47,612,576 | 3.31 |
| 2026-09-21 | 23.82 | 24.36 | 24.54 | 23.60 | +2.78% | 1,590,500 | 38,431,356 | 2.72 |
| 2026-09-18 | 23.13 | 23.70 | 23.88 | 23.13 | +2.33% | 1,925,200 | 45,397,032 | 3.29 |
| 2026-09-17 | 22.30 | 23.16 | 23.32 | 22.07 | +2.84% | 1,868,000 | 42,404,208 | 3.20 |
| 2026-09-16 | 22.35 | 22.52 | 22.73 | 22.05 | +0.31% | 1,461,600 | 32,820,884 | 2.50 |
| 2026-09-15 | 22.95 | 22.45 | 23.23 | 22.45 | -2.09% | 1,625,500 | 37,014,276 | 2.78 |
| 2026-09-14 | 22.66 | 22.93 | 23.37 | 22.49 | +1.19% | 1,292,700 | 29,654,074 | 2.21 |
| 2026-09-11 | 23.51 | 22.66 | 23.51 | 22.31 | -4.10% | 1,601,700 | 36,479,936 | 2.74 |
| 2026-09-10 | 23.85 | 23.63 | 24.00 | 23.61 | -1.95% | 1,199,600 | 28,499,952 | 2.05 |
| 2026-09-09 | 24.90 | 24.10 | 24.91 | 23.97 | -2.11% | 1,968,800 | 47,909,156 | 3.37 |
| 2026-09-08 | 24.44 | 24.62 | 24.80 | 24.13 | +0.29% | 2,066,300 | 50,554,360 | 3.54 |
| 2026-09-07 | 24.65 | 24.55 | 24.94 | 24.29 | -0.97% | 2,794,500 | 68,813,368 | 4.78 |
| 2026-09-04 | 25.21 | 24.79 | 25.85 | 24.65 | -1.70% | 4,755,000 | 119,994,808 | 8.14 |
| 2026-09-03 | 24.37 | 25.22 | 25.98 | 23.91 | +3.70% | 5,665,900 | 141,730,592 | 9.70 |
| 2026-09-02 | 23.46 | 24.32 | 24.88 | 23.19 | +3.18% | 2,620,400 | 63,357,832 | 4.48 |
| 2026-09-01 | 23.85 | 23.57 | 23.85 | 23.20 | -0.46% | 1,824,700 | 42,947,240 | 3.12 |
| 2026-08-31 | 23.01 | 23.68 | 23.95 | 22.81 | +2.60% | 1,560,800 | 36,668,124 | 2.67 |
| 2026-08-28 | 22.74 | 23.08 | 23.46 | 22.74 | +0.39% | 1,560,600 | 36,120,424 | 2.67 |
| 2026-08-27 | 22.32 | 22.99 | 23.15 | 22.32 | +1.14% | 1,464,700 | 33,563,608 | 2.51 |
| 2026-08-26 | 23.03 | 22.73 | 23.29 | 22.50 | -1.30% | 1,162,300 | 26,509,796 | 1.99 |
需要全历史数据与程序化访问？
查看 众捷汽车 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=sz301560 获取全部历史日线。