迪生力

sh603335 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）

5.71

涨跌幅

-3.38%

成交量

8,053,300 股

成交额

46,874,720 元

换手率

1.88%

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	5.89	5.71	5.96	5.70	-3.38%	8,053,300	46,874,720	1.88
2026-10-13	5.86	5.91	5.94	5.64	+0.34%	9,083,200	52,676,040	2.12
2026-10-12	5.99	5.89	6.04	5.83	-1.67%	5,799,000	34,241,820	1.35
2026-10-09	5.95	5.99	6.00	5.75	+0.67%	9,528,100	55,836,004	2.23
2026-10-08	6.04	5.95	6.13	5.87	-1.33%	6,827,700	40,771,444	1.59
2026-09-30	6.15	6.03	6.23	6.02	-2.58%	6,239,500	37,903,960	1.46
2026-09-29	5.95	6.19	6.22	5.94	+2.48%	7,503,100	46,086,896	1.75
2026-09-28	6.13	6.04	6.17	5.95	-1.47%	7,997,300	48,231,028	1.87
2026-09-24	6.26	6.13	6.26	6.11	-1.45%	5,639,100	34,806,592	1.32
2026-09-23	6.29	6.22	6.34	6.22	-1.11%	5,492,500	34,370,260	1.28
2026-09-22	6.44	6.29	6.47	6.27	-1.56%	9,235,500	58,845,696	2.16
2026-09-21	6.25	6.39	6.69	6.23	+3.23%	16,624,900	107,260,616	3.88
2026-09-18	6.23	6.19	6.33	6.16	-0.64%	11,722,200	72,785,128	2.74
2026-09-17	6.00	6.23	6.30	5.99	+2.81%	14,389,700	88,611,264	3.36
2026-09-16	5.98	6.06	6.11	5.91	+2.02%	7,300,600	44,021,728	1.71
2026-09-15	6.10	5.94	6.16	5.92	-3.10%	9,132,500	54,920,096	2.13
2026-09-14	6.20	6.13	6.22	6.07	-0.65%	5,831,300	35,905,728	1.36
2026-09-11	6.29	6.17	6.32	6.05	-2.83%	10,892,500	66,961,320	2.54
2026-09-10	6.37	6.35	6.38	6.26	-0.16%	5,636,600	35,685,304	1.32
2026-09-09	6.47	6.36	6.52	6.32	-2.60%	8,570,500	54,765,680	2.00
2026-09-08	6.41	6.53	6.70	6.40	+1.87%	20,462,100	134,142,808	4.78
2026-09-07	6.50	6.41	6.51	6.37	-0.16%	8,368,100	53,864,812	1.95
2026-09-04	6.54	6.42	6.68	6.35	-0.93%	11,209,600	73,227,680	2.62
2026-09-03	6.58	6.48	6.71	6.46	-1.07%	8,198,300	53,657,692	1.91
2026-09-02	6.56	6.55	6.62	6.44	-1.21%	9,769,700	63,676,112	2.28
2026-09-01	6.78	6.63	6.88	6.62	-1.78%	11,210,300	75,103,184	2.62
2026-08-31	6.66	6.75	6.78	6.60	+0.30%	7,847,500	52,620,288	1.83
2026-08-28	6.56	6.73	6.89	6.56	+2.59%	13,737,500	92,618,912	3.21
2026-08-27	6.54	6.56	6.66	6.48	-0.30%	14,318,300	94,010,456	3.34
2026-08-26	6.65	6.58	6.76	6.51	-1.20%	14,687,100	97,238,912	3.43

需要全历史数据与程序化访问？查看迪生力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603335 获取全部历史日线。