依顿电子

sh603328 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）

13.25

涨跌幅

-0.67%

成交量

76,456,600 股

成交额

1,032,897,920 元

换手率

7.66%

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	13.40	13.25	13.83	13.14	-0.67%	76,456,600	1,032,897,920	7.66
2026-10-13	11.80	13.34	13.34	11.57	+9.98%	55,858,800	703,554,112	5.59
2026-10-12	12.59	12.13	12.75	12.00	-4.34%	36,399,100	447,525,344	3.65
2026-10-09	13.45	12.68	13.47	12.20	-6.42%	59,671,300	761,109,376	5.98
2026-10-08	14.06	13.55	14.62	13.38	-2.02%	56,683,000	792,830,400	5.68
2026-09-30	15.00	13.83	15.20	13.48	-4.22%	84,642,300	1,191,006,336	8.48
2026-09-29	12.95	14.44	14.44	12.95	+9.98%	28,696,900	405,172,096	2.87
2026-09-28	13.69	13.13	14.18	12.93	-7.92%	59,460,300	799,456,192	5.96
2026-09-24	15.20	14.26	15.29	13.98	-6.18%	82,644,800	1,193,147,904	8.28
2026-09-23	13.82	15.20	15.20	13.75	+9.99%	66,100,200	971,213,440	6.62
2026-09-22	13.78	13.82	14.27	13.49	+0.14%	61,988,100	859,786,560	6.21
2026-09-21	13.01	13.80	13.98	13.01	+4.39%	63,993,100	868,891,584	6.41
2026-09-18	13.45	13.22	13.56	12.98	-2.07%	60,756,400	802,498,368	6.09
2026-09-17	14.12	13.50	14.31	13.10	-5.66%	79,886,300	1,078,826,624	8.00
2026-09-16	12.95	14.31	14.31	12.82	+9.99%	83,221,000	1,126,925,568	8.34
2026-09-15	13.46	13.01	13.54	12.85	-3.63%	66,762,800	876,065,344	6.69
2026-09-14	12.19	13.50	13.65	12.14	+5.72%	106,649,300	1,398,610,304	10.68
2026-09-11	11.82	12.77	13.18	11.71	+6.59%	120,016,100	1,515,183,872	12.02
2026-09-10	12.12	11.98	12.33	11.87	-0.99%	62,303,500	751,431,488	6.24
2026-09-09	11.03	12.10	12.10	11.03	+10.00%	43,023,400	502,327,008	4.31
2026-09-08	11.04	11.00	11.34	10.96	-0.54%	19,223,100	213,366,192	1.93
2026-09-07	10.51	11.06	11.12	10.51	+5.53%	24,858,100	272,196,544	2.49
2026-09-04	10.83	10.48	10.98	10.41	-2.15%	12,908,100	138,341,120	1.29
2026-09-03	10.88	10.71	10.93	10.64	-1.02%	10,225,100	109,853,232	1.02
2026-09-02	10.83	10.82	10.90	10.73	-1.10%	8,880,700	96,004,344	0.89
2026-09-01	11.16	10.94	11.16	10.87	-2.23%	12,505,100	136,751,088	1.25
2026-08-31	10.81	11.19	11.21	10.77	+2.10%	14,060,800	155,980,880	1.41
2026-08-28	10.95	10.96	11.24	10.92	-0.18%	13,275,200	147,045,168	1.33
2026-08-27	10.76	10.98	11.07	10.76	+2.04%	13,675,000	149,566,672	1.37
2026-08-26	10.89	10.76	10.91	10.59	-1.37%	12,866,800	138,390,048	1.29

需要全历史数据与程序化访问？查看依顿电子日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603328 获取全部历史日线。