得邦照明

sh603303 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）

27.11

涨跌幅

-2.02%

成交量

1,494,100 股

成交额

40,861,416 元

换手率

0.31%

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	27.57	27.11	27.89	26.75	-2.02%	1,494,100	40,861,416	0.31
2026-10-13	27.45	27.67	27.83	26.78	-0.25%	1,513,100	41,423,048	0.32
2026-10-12	28.48	27.74	28.67	27.03	-2.87%	2,379,900	66,043,124	0.50
2026-10-09	27.49	28.56	28.70	26.68	+2.81%	2,563,000	70,774,504	0.54
2026-10-08	27.70	27.78	28.57	27.52	+0.54%	2,630,600	73,758,120	0.55
2026-09-30	28.27	27.63	28.70	27.62	-1.64%	2,451,600	68,716,312	0.51
2026-09-29	27.63	28.09	28.38	27.40	+0.46%	2,803,000	78,561,056	0.59
2026-09-28	29.59	27.96	29.69	27.75	-4.67%	2,959,300	83,858,216	0.62
2026-09-24	29.30	29.33	30.00	28.61	-0.07%	2,979,100	87,587,232	0.62
2026-09-23	29.44	29.35	29.80	28.89	-0.51%	3,136,200	92,041,880	0.66
2026-09-22	28.72	29.50	29.66	28.52	+2.86%	4,333,600	126,796,688	0.91
2026-09-21	27.70	28.68	28.96	27.58	+3.20%	2,844,400	80,818,448	0.60
2026-09-18	27.28	27.79	28.00	27.11	+1.91%	3,224,100	88,649,104	0.68
2026-09-17	26.81	27.27	27.61	26.53	+2.52%	3,694,700	100,061,728	0.77
2026-09-16	26.43	26.60	26.70	25.02	+5.64%	3,687,900	96,635,920	0.77
2026-09-15	24.83	25.18	25.40	24.62	+1.41%	1,514,500	38,057,044	0.32
2026-09-14	24.03	24.83	25.15	23.64	+2.31%	1,757,300	43,288,028	0.37
2026-09-11	25.25	24.27	25.25	23.95	-4.64%	2,889,100	70,533,456	0.61
2026-09-10	25.85	25.45	25.99	24.85	-2.15%	4,476,100	113,628,800	0.94
2026-09-09	25.29	26.01	26.24	24.80	+3.71%	2,792,300	71,987,368	0.59
2026-09-08	24.60	25.08	25.35	24.13	+1.91%	2,345,000	58,404,488	0.49
2026-09-07	24.65	24.61	25.10	24.19	-0.65%	2,243,900	55,399,864	0.47
2026-09-04	26.19	24.77	26.19	24.45	-4.07%	2,801,300	70,181,672	0.59
2026-09-03	24.97	25.82	26.13	24.78	+3.78%	2,833,200	72,226,600	0.59
2026-09-02	25.05	24.88	25.22	24.50	-1.27%	1,694,200	42,088,924	0.36
2026-09-01	25.50	25.20	25.90	25.02	-0.87%	2,446,100	62,063,204	0.51
2026-08-31	24.16	25.42	25.70	24.00	+5.30%	3,126,500	78,197,592	0.66
2026-08-28	24.55	24.14	24.80	23.83	-1.23%	1,593,600	38,667,000	0.33
2026-08-27	22.92	24.44	24.95	22.71	+6.63%	3,068,100	74,465,216	0.64
2026-08-26	22.92	22.92	23.38	22.60	-0.04%	1,596,800	36,817,004	0.33

需要全历史数据与程序化访问？查看得邦照明日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603303 获取全部历史日线。