德新科技

sh603032 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）

18.42

涨跌幅

-5.20%

成交量

19,404,400 股

成交额

370,702,304 元

换手率

8.33%

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	19.50	18.42	19.88	18.40	-5.20%	19,404,400	370,702,304	8.33
2026-10-13	19.80	19.43	20.96	18.91	-4.85%	29,002,100	568,064,512	12.45
2026-10-12	18.56	20.42	20.42	18.55	+10.02%	32,437,300	653,535,808	13.93
2026-10-09	18.03	18.56	18.66	17.61	+2.32%	11,065,100	202,186,384	4.75
2026-10-08	17.73	18.14	18.82	17.71	+2.08%	7,273,400	133,026,624	3.12
2026-09-30	17.70	17.77	18.22	17.63	+0.68%	5,022,600	89,992,400	2.16
2026-09-29	17.41	17.65	17.93	17.40	+1.38%	5,071,900	89,849,776	2.18
2026-09-28	18.22	17.41	18.25	17.20	-4.60%	5,720,500	100,107,200	2.46
2026-09-24	18.30	18.25	18.83	18.11	-0.60%	3,887,600	71,922,456	1.67
2026-09-23	18.60	18.36	18.60	18.35	-0.54%	2,586,800	47,680,120	1.11
2026-09-22	18.77	18.46	18.92	18.45	-1.12%	4,165,900	77,816,016	1.79
2026-09-21	18.72	18.67	18.96	18.61	-0.85%	3,756,900	70,390,632	1.61
2026-09-18	18.85	18.83	18.99	18.60	+0.86%	3,168,000	59,635,712	1.36
2026-09-17	18.75	18.67	19.04	18.54	-1.01%	3,113,200	58,257,372	1.34
2026-09-16	18.58	18.86	19.07	18.11	+0.86%	6,424,200	119,488,352	2.76
2026-09-15	18.48	18.70	18.98	18.22	+2.58%	8,188,500	153,424,656	3.52
2026-09-14	17.90	18.23	18.49	17.66	+1.62%	3,612,000	65,769,236	1.55
2026-09-11	18.40	17.94	18.50	17.64	-3.81%	6,353,900	114,182,128	2.73
2026-09-10	19.00	18.65	19.01	18.61	-2.81%	4,083,500	76,474,520	1.75
2026-09-09	19.20	19.19	19.28	18.97	-0.26%	4,668,000	89,291,392	2.00
2026-09-08	19.50	19.24	19.68	19.16	-1.69%	5,831,100	112,658,400	2.50
2026-09-07	19.20	19.57	19.74	19.05	+1.87%	7,778,900	151,572,832	3.34
2026-09-04	19.66	19.21	20.30	19.00	-1.89%	13,137,600	259,609,712	5.64
2026-09-03	19.60	19.58	19.78	19.17	+0.72%	5,952,500	115,738,896	2.56
2026-09-02	19.53	19.44	19.83	19.15	-1.42%	6,806,900	132,478,176	2.92
2026-09-01	20.10	19.72	20.33	19.71	-1.89%	9,034,100	180,351,328	3.88
2026-08-31	19.30	20.10	20.28	19.20	+2.29%	12,435,300	246,557,440	5.34
2026-08-28	19.67	19.65	19.80	19.40	-1.06%	11,086,100	216,703,392	4.76
2026-08-27	20.40	19.86	20.40	19.47	-0.95%	17,096,000	338,046,432	7.34
2026-08-26	19.22	20.05	20.52	19.17	+3.56%	19,212,100	383,054,144	8.25

需要全历史数据与程序化访问？查看德新科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603032 获取全部历史日线。