XD德宏股
sh603701 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）
19.49
涨跌幅
+2.26%
成交量
2,652,700 股
成交额
51,016,244 元
换手率
1.01%
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 | 19.10 | 19.49 | 19.60 | 18.83 | +2.26% | 2,652,700 | 51,016,244 | 1.01 |
| 2026-10-13 | 19.26 | 19.06 | 19.44 | 18.78 | -1.75% | 1,959,700 | 37,241,608 | 0.75 |
| 2026-10-12 | 19.30 | 19.40 | 19.54 | 19.16 | -0.26% | 1,962,500 | 38,000,188 | 0.75 |
| 2026-10-09 | 19.07 | 19.45 | 19.54 | 18.65 | +2.64% | 4,626,000 | 88,246,600 | 1.77 |
| 2026-10-08 | 18.31 | 18.95 | 19.05 | 18.15 | +4.06% | 3,704,500 | 68,833,112 | 1.42 |
| 2026-09-30 | 18.18 | 18.21 | 18.34 | 18.00 | +0.17% | 1,464,000 | 26,629,172 | 0.56 |
| 2026-09-29 | 18.12 | 18.18 | 18.38 | 18.02 | +0.22% | 1,604,900 | 29,207,826 | 0.61 |
| 2026-09-28 | 18.80 | 18.14 | 19.06 | 18.08 | -3.56% | 3,062,000 | 56,200,664 | 1.17 |
| 2026-09-24 | 19.24 | 18.81 | 19.32 | 18.66 | -2.49% | 2,717,400 | 51,497,128 | 1.04 |
| 2026-09-23 | 19.66 | 19.29 | 19.80 | 19.15 | -1.88% | 2,756,000 | 53,494,848 | 1.05 |
| 2026-09-22 | 19.90 | 19.66 | 20.05 | 19.64 | -1.35% | 2,753,500 | 54,593,008 | 1.05 |
| 2026-09-21 | 19.90 | 19.93 | 20.08 | 19.71 | +0.05% | 2,208,900 | 44,010,680 | 0.85 |
| 2026-09-18 | 19.85 | 19.92 | 20.10 | 19.66 | +0.86% | 2,936,300 | 58,436,432 | 1.12 |
| 2026-09-17 | 19.56 | 19.75 | 19.92 | 19.22 | +0.92% | 2,868,700 | 56,093,564 | 1.10 |
| 2026-09-16 | 19.13 | 19.57 | 19.65 | 19.08 | +1.56% | 2,209,200 | 42,845,824 | 0.85 |
| 2026-09-15 | 19.84 | 19.27 | 19.93 | 19.13 | -2.92% | 2,927,100 | 57,261,428 | 1.12 |
| 2026-09-14 | 19.61 | 19.85 | 19.98 | 19.32 | +1.79% | 3,369,200 | 66,366,664 | 1.29 |
| 2026-09-11 | 19.57 | 19.50 | 19.68 | 19.00 | -0.91% | 3,548,700 | 68,506,136 | 1.36 |
| 2026-09-10 | 19.86 | 19.68 | 19.86 | 19.31 | -0.71% | 3,188,300 | 62,528,824 | 1.22 |
| 2026-09-09 | 19.92 | 19.82 | 19.96 | 19.50 | -0.50% | 3,972,300 | 78,287,208 | 1.52 |
| 2026-09-08 | 20.12 | 19.92 | 20.14 | 19.77 | -0.99% | 3,960,700 | 78,916,832 | 1.52 |
| 2026-09-07 | 20.20 | 20.12 | 20.35 | 19.84 | -1.37% | 4,977,900 | 100,170,312 | 1.90 |
| 2026-09-04 | 20.95 | 20.40 | 21.20 | 20.25 | -1.35% | 4,814,300 | 99,177,968 | 1.84 |
| 2026-09-03 | 21.50 | 20.68 | 21.84 | 20.56 | -2.59% | 9,071,600 | 191,012,224 | 3.47 |
| 2026-09-02 | 19.34 | 21.23 | 21.23 | 19.10 | +10.00% | 8,735,100 | 178,621,472 | 3.34 |
| 2026-09-01 | 19.31 | 19.30 | 19.48 | 19.13 | -0.52% | 1,728,700 | 33,340,744 | 0.66 |
| 2026-08-31 | 19.21 | 19.40 | 19.58 | 19.00 | +0.67% | 2,231,600 | 43,184,304 | 0.85 |
| 2026-08-28 | 19.76 | 19.27 | 20.06 | 19.21 | -2.28% | 2,523,500 | 49,303,864 | 0.97 |
| 2026-08-27 | 19.51 | 19.72 | 20.01 | 19.35 | +1.44% | 3,365,700 | 66,590,100 | 1.29 |
| 2026-08-26 | 19.26 | 19.44 | 19.49 | 19.15 | +0.93% | 2,507,800 | 48,470,896 | 0.96 |
需要全历史数据与程序化访问？
查看 XD德宏股 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=sh603701 获取全部历史日线。