德业股份

sh605117 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）

73.08

涨跌幅

-6.16%

成交量

8,720,300 股

成交额

650,382,080 元

换手率

0.68%

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	76.00	73.08	76.49	73.05	-6.16%	8,720,300	650,382,080	0.68
2026-10-13	78.30	77.88	78.77	75.81	-2.60%	13,309,500	1,032,707,968	1.05
2026-10-12	76.10	79.96	82.86	76.09	+5.66%	21,343,300	1,728,066,176	1.68
2026-10-09	76.40	75.68	76.97	74.40	-1.66%	10,289,500	775,797,568	0.81
2026-10-08	78.59	76.96	78.99	76.23	-1.54%	8,329,800	646,630,016	0.65
2026-09-30	77.92	78.16	78.50	77.17	+0.40%	6,186,200	481,868,320	0.49
2026-09-29	77.84	77.85	78.74	76.84	+0.10%	10,006,200	778,716,224	0.79
2026-09-28	76.11	77.77	79.18	76.02	+1.70%	16,384,700	1,275,171,712	1.29
2026-09-24	78.31	76.47	78.78	75.95	-1.97%	16,649,100	1,286,813,312	1.31
2026-09-23	82.35	78.01	82.39	76.25	-5.30%	24,191,000	1,905,211,648	1.90
2026-09-22	82.00	82.38	83.08	81.79	+0.50%	7,344,800	605,336,384	0.58
2026-09-21	84.63	81.97	84.99	81.60	-3.14%	11,103,900	921,179,136	0.87
2026-09-18	83.88	84.63	84.63	82.95	+2.09%	8,662,700	726,384,448	0.68
2026-09-17	84.50	82.90	85.87	82.86	-2.61%	8,438,200	708,616,384	0.66
2026-09-16	85.10	85.12	87.16	84.88	+0.01%	7,859,300	672,840,128	0.62
2026-09-15	85.45	85.11	86.15	84.43	-0.80%	6,114,900	521,755,456	0.48
2026-09-14	87.50	85.80	87.80	85.00	+0.35%	10,525,400	909,275,008	0.83
2026-09-11	82.86	85.50	85.88	82.50	+2.88%	13,857,000	1,172,557,696	1.09
2026-09-10	82.00	83.11	85.15	81.40	+1.11%	11,749,700	981,682,752	0.92
2026-09-09	81.33	82.20	82.50	81.00	+1.07%	9,062,500	742,276,864	0.71
2026-09-08	84.85	81.33	84.98	80.84	-4.53%	22,887,300	1,872,998,400	1.80
2026-09-07	86.43	85.19	86.70	84.80	-1.42%	8,467,800	721,988,800	0.67
2026-09-04	86.70	86.42	87.88	86.03	+0.20%	8,345,200	726,199,808	0.66
2026-09-03	86.20	86.25	87.47	85.44	+0.88%	7,138,500	616,186,752	0.56
2026-09-02	85.69	85.50	87.25	85.10	+0.16%	15,216,200	1,308,017,024	1.20
2026-09-01	87.92	85.36	87.92	85.10	-3.04%	15,522,900	1,331,495,936	1.22
2026-08-31	90.46	88.04	90.47	84.01	-4.62%	24,697,200	2,135,335,296	1.94
2026-08-28	95.00	92.30	95.50	92.10	-4.63%	14,409,700	1,345,307,008	1.13
2026-08-27	97.46	96.78	97.73	91.19	+0.29%	17,284,300	1,630,935,424	1.36
2026-08-26	95.01	96.50	98.32	94.10	+1.57%	10,923,500	1,061,382,400	0.86

需要全历史数据与程序化访问？查看德业股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605117 获取全部历史日线。