德力佳

sh603092 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）

40.60

涨跌幅

-6.47%

成交量

3,202,900 股

成交额

132,851,608 元

换手率

9.26%

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	43.00	40.60	43.29	40.60	-6.47%	3,202,900	132,851,608	9.26
2026-10-13	46.60	43.41	46.80	43.05	-9.24%	4,247,200	186,936,704	12.29
2026-10-12	47.44	47.83	49.49	46.68	+0.19%	3,423,000	164,655,568	9.90
2026-10-09	46.60	47.74	49.92	46.52	+0.67%	4,438,700	213,597,280	12.84
2026-10-08	47.66	47.42	48.54	46.00	-1.60%	3,458,100	162,905,744	10.00
2026-09-30	48.01	48.19	49.19	47.00	-1.69%	3,665,800	175,903,824	10.60
2026-09-29	47.45	49.02	50.35	45.88	+1.41%	5,741,100	276,547,552	16.61
2026-09-28	45.84	48.34	48.90	45.35	+5.43%	6,294,900	298,516,448	18.21
2026-09-24	43.35	45.85	46.84	43.21	+4.80%	4,083,700	184,801,664	11.81
2026-09-23	43.68	43.75	43.99	43.28	+0.16%	1,247,100	54,450,512	3.61
2026-09-22	44.60	43.68	44.79	43.54	-2.06%	1,928,900	84,783,592	5.58
2026-09-21	44.62	44.60	44.99	44.41	-1.13%	2,255,600	100,694,960	6.52
2026-09-18	43.62	45.11	45.17	43.47	+1.78%	3,599,100	160,292,416	10.41
2026-09-17	42.86	44.32	44.68	42.12	+2.03%	3,908,400	169,806,608	11.31
2026-09-16	43.70	43.44	44.58	42.81	-2.10%	3,212,500	139,605,344	9.29
2026-09-15	41.02	44.37	44.97	40.71	+8.22%	4,631,500	200,851,264	13.40
2026-09-14	40.85	41.00	41.25	40.55	+0.20%	595,500	24,402,520	1.72
2026-09-11	40.64	40.92	41.11	40.32	-0.75%	918,000	37,311,920	2.66
2026-09-10	41.31	41.23	41.70	40.62	-0.65%	993,900	40,836,528	2.87
2026-09-09	42.05	41.50	42.06	41.47	-1.28%	829,100	34,541,264	2.40
2026-09-08	42.18	42.04	42.32	41.89	-0.33%	659,800	27,758,832	1.91
2026-09-07	41.77	42.18	42.30	41.22	+1.20%	1,065,900	44,602,068	3.08
2026-09-04	41.99	41.68	42.39	41.55	-0.53%	1,040,600	43,787,388	3.01
2026-09-03	42.22	41.90	42.82	41.72	-0.57%	814,300	34,296,192	2.36
2026-09-02	42.45	42.14	42.56	41.93	-1.66%	927,100	39,054,716	2.68
2026-09-01	43.18	42.85	43.20	42.56	-0.83%	1,231,600	52,728,516	3.56
2026-08-31	42.28	43.21	43.48	41.63	+2.15%	1,763,400	74,781,640	5.10
2026-08-28	41.99	42.30	42.39	41.87	+0.71%	1,080,300	45,591,560	3.12
2026-08-27	41.79	42.00	42.00	41.25	+0.43%	1,091,000	45,453,688	3.16
2026-08-26	41.65	41.82	42.07	41.61	-0.05%	1,014,200	42,430,488	2.93

需要全历史数据与程序化访问？查看德力佳日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603092 获取全部历史日线。