星德胜
sh603344 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）
22.05
涨跌幅
+5.65%
成交量
5,754,100 股
成交额
122,428,064 元
换手率
10.65%
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 | 20.86 | 22.05 | 22.29 | 20.36 | +5.65% | 5,754,100 | 122,428,064 | 10.65 |
| 2026-10-13 | 20.89 | 20.87 | 20.93 | 20.14 | -0.43% | 1,645,000 | 33,765,744 | 3.04 |
| 2026-10-12 | 21.53 | 20.96 | 21.53 | 20.80 | -0.76% | 1,621,700 | 34,154,080 | 3.00 |
| 2026-10-09 | 21.55 | 21.12 | 21.55 | 20.33 | -1.63% | 3,121,800 | 64,865,348 | 5.78 |
| 2026-10-08 | 21.97 | 21.47 | 22.02 | 21.33 | -2.28% | 2,782,900 | 60,120,864 | 5.15 |
| 2026-09-30 | 22.38 | 21.97 | 22.72 | 21.92 | -1.70% | 1,766,100 | 39,106,760 | 3.27 |
| 2026-09-29 | 22.17 | 22.35 | 22.59 | 22.08 | +0.86% | 1,252,400 | 28,035,258 | 2.32 |
| 2026-09-28 | 22.32 | 22.16 | 22.72 | 22.01 | -0.89% | 2,068,400 | 46,032,140 | 3.83 |
| 2026-09-24 | 22.44 | 22.36 | 22.78 | 22.35 | -0.71% | 2,475,700 | 55,753,216 | 4.58 |
| 2026-09-23 | 23.81 | 22.52 | 23.91 | 22.45 | -5.58% | 4,400,000 | 100,483,592 | 8.14 |
| 2026-09-22 | 24.05 | 23.85 | 24.44 | 23.72 | -1.00% | 1,624,300 | 38,817,592 | 3.01 |
| 2026-09-21 | 24.06 | 24.09 | 24.32 | 23.90 | +0.71% | 2,273,100 | 54,839,752 | 4.21 |
| 2026-09-18 | 23.91 | 23.92 | 24.42 | 23.76 | +0.08% | 2,287,300 | 54,862,172 | 4.23 |
| 2026-09-17 | 22.40 | 23.90 | 23.97 | 22.40 | +5.47% | 4,471,200 | 104,638,208 | 8.28 |
| 2026-09-16 | 22.80 | 22.66 | 23.23 | 22.03 | -0.57% | 5,709,300 | 128,958,192 | 10.57 |
| 2026-09-15 | 25.45 | 22.79 | 25.45 | 22.79 | -9.99% | 10,271,300 | 245,623,056 | 19.01 |
| 2026-09-14 | 23.90 | 25.32 | 25.83 | 23.84 | +5.85% | 6,048,400 | 152,688,000 | 11.19 |
| 2026-09-11 | 24.13 | 23.92 | 24.27 | 23.72 | -1.48% | 1,749,800 | 41,906,244 | 3.24 |
| 2026-09-10 | 24.80 | 24.28 | 24.80 | 24.24 | -2.25% | 1,293,800 | 31,600,140 | 2.39 |
| 2026-09-09 | 24.83 | 24.84 | 25.48 | 24.68 | -0.68% | 2,344,600 | 58,873,288 | 4.34 |
| 2026-09-08 | 24.44 | 25.01 | 25.53 | 24.36 | +2.33% | 3,067,900 | 76,994,904 | 5.68 |
| 2026-09-07 | 24.19 | 24.44 | 24.80 | 24.12 | +1.16% | 2,034,400 | 49,682,776 | 3.77 |
| 2026-09-04 | 24.73 | 24.16 | 25.09 | 24.06 | -2.07% | 3,967,300 | 97,504,128 | 7.34 |
| 2026-09-03 | 25.01 | 24.67 | 25.19 | 24.58 | -1.36% | 3,308,600 | 82,287,504 | 6.12 |
| 2026-09-02 | 23.57 | 25.01 | 25.69 | 23.48 | +5.08% | 5,809,100 | 144,267,136 | 10.75 |
| 2026-09-01 | 23.97 | 23.80 | 24.30 | 23.50 | -0.83% | 2,324,500 | 55,466,888 | 4.30 |
| 2026-08-31 | 23.71 | 24.00 | 24.36 | 23.16 | +0.25% | 3,588,100 | 85,203,656 | 6.64 |
| 2026-08-28 | 23.98 | 23.94 | 24.56 | 23.30 | +1.96% | 5,360,400 | 129,621,672 | 9.92 |
| 2026-08-27 | 23.17 | 23.48 | 23.62 | 22.92 | +1.47% | 2,794,100 | 64,839,384 | 5.17 |
| 2026-08-26 | 23.10 | 23.14 | 23.74 | 23.00 | +0.04% | 2,088,100 | 48,891,648 | 3.86 |
需要全历史数据与程序化访问？
查看 星德胜 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=sh603344 获取全部历史日线。