德创环保

sh603177 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）

9.96

涨跌幅

-4.60%

成交量

2,469,400 股

成交额

25,149,952 元

换手率

1.21%

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	10.47	9.96	10.55	9.94	-4.60%	2,469,400	25,149,952	1.21
2026-10-13	10.30	10.44	10.49	9.83	+1.26%	3,664,700	37,301,396	1.79
2026-10-12	10.55	10.31	10.73	10.22	-3.01%	2,989,100	30,972,828	1.46
2026-10-09	10.78	10.63	11.03	10.20	-1.57%	3,653,000	38,183,084	1.79
2026-10-08	11.02	10.80	11.19	10.72	-1.91%	2,405,400	26,251,124	1.18
2026-09-30	11.02	11.01	11.10	10.87	+0.18%	2,667,300	29,309,516	1.31
2026-09-29	10.94	10.99	11.10	10.85	+0.27%	2,789,100	30,594,448	1.37
2026-09-28	11.17	10.96	11.21	10.81	-1.35%	3,259,400	35,821,612	1.60
2026-09-24	10.96	11.11	11.27	10.81	+0.54%	3,271,200	36,358,216	1.60
2026-09-23	11.34	11.05	11.34	10.98	-2.99%	3,087,400	34,317,408	1.51
2026-09-22	11.46	11.39	11.46	11.21	-0.35%	4,314,900	48,926,088	2.11
2026-09-21	11.34	11.43	11.54	11.18	+0.79%	6,305,000	71,940,768	3.09
2026-09-18	10.57	11.34	11.56	10.54	+7.90%	10,112,000	113,403,672	4.95
2026-09-17	10.57	10.51	10.58	10.30	+0.00%	2,859,700	29,927,778	1.40
2026-09-16	10.50	10.51	10.58	10.30	+0.10%	3,454,000	36,088,136	1.69
2026-09-15	10.79	10.50	10.89	10.48	-2.33%	4,056,800	43,202,476	1.99
2026-09-14	10.34	10.75	10.88	10.28	+2.97%	5,194,700	55,161,040	2.54
2026-09-11	10.56	10.44	10.59	10.22	-1.42%	3,888,900	40,371,048	1.90
2026-09-10	11.10	10.59	11.10	10.56	-4.34%	2,965,600	31,861,860	1.45
2026-09-09	11.01	11.07	11.24	10.98	-0.27%	3,030,300	33,541,242	1.48
2026-09-08	10.80	11.10	11.10	10.68	+2.97%	4,037,900	44,090,284	1.98
2026-09-07	10.70	10.78	10.90	10.56	+2.08%	6,996,800	74,917,496	3.43
2026-09-04	11.01	10.56	11.26	10.49	-4.09%	10,053,800	108,611,064	4.92
2026-09-03	11.26	11.01	11.40	10.94	-2.31%	4,054,700	44,926,336	1.99
2026-09-02	11.48	11.27	11.50	11.23	-0.70%	3,970,100	44,920,244	1.94
2026-09-01	10.94	11.35	11.47	10.94	+2.71%	4,699,600	52,980,256	2.30
2026-08-31	10.97	11.05	11.14	10.90	+0.27%	5,150,700	56,874,936	2.52
2026-08-28	11.10	11.02	11.27	10.90	+1.19%	6,930,500	76,993,712	3.39
2026-08-27	10.93	10.89	11.00	10.78	-0.09%	5,795,300	63,083,232	2.84
2026-08-26	10.78	10.90	11.20	10.75	+1.21%	7,758,400	84,807,152	3.80

需要全历史数据与程序化访问？查看德创环保日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603177 获取全部历史日线。