德才股份
sh605287 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）
48.90
涨跌幅
+6.77%
成交量
33,141,800 股
成交额
1,570,486,144 元
换手率
23.67%
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 | 43.98 | 48.90 | 50.38 | 42.50 | +6.77% | 33,141,800 | 1,570,486,144 | 23.67 |
| 2026-10-13 | 48.62 | 45.80 | 48.62 | 45.58 | +3.62% | 30,065,200 | 1,440,036,736 | 21.48 |
| 2026-10-12 | 44.20 | 44.20 | 44.20 | 44.20 | +10.00% | 2,344,800 | 103,640,160 | 1.67 |
| 2026-10-09 | 36.78 | 40.18 | 40.18 | 35.26 | +9.99% | 9,252,500 | 349,821,920 | 6.61 |
| 2026-10-08 | 37.02 | 36.53 | 38.75 | 35.54 | -2.30% | 9,630,700 | 355,221,984 | 6.88 |
| 2026-09-30 | 34.20 | 37.39 | 37.39 | 33.99 | +10.00% | 7,664,900 | 279,963,776 | 5.47 |
| 2026-09-29 | 33.53 | 33.99 | 34.89 | 32.62 | +3.38% | 3,192,200 | 107,964,864 | 2.28 |
| 2026-09-28 | 35.38 | 32.88 | 35.51 | 32.60 | -7.17% | 2,611,300 | 87,484,056 | 1.87 |
| 2026-09-24 | 36.23 | 35.42 | 36.98 | 35.20 | -2.29% | 1,787,700 | 64,773,936 | 1.28 |
| 2026-09-23 | 36.53 | 36.25 | 36.61 | 35.96 | -0.60% | 1,319,300 | 47,776,672 | 0.94 |
| 2026-09-22 | 36.80 | 36.47 | 37.30 | 36.00 | +1.76% | 3,074,500 | 112,532,560 | 2.20 |
| 2026-09-21 | 36.00 | 35.84 | 36.18 | 35.40 | +0.39% | 1,717,600 | 61,482,440 | 1.23 |
| 2026-09-18 | 35.45 | 35.70 | 35.97 | 35.13 | +0.82% | 1,617,700 | 57,384,420 | 1.16 |
| 2026-09-17 | 34.35 | 35.41 | 35.88 | 34.35 | +2.05% | 2,264,100 | 80,153,984 | 1.62 |
| 2026-09-16 | 35.16 | 34.70 | 35.34 | 34.31 | -1.31% | 2,732,000 | 95,112,864 | 1.95 |
| 2026-09-15 | 35.61 | 35.16 | 36.10 | 35.05 | -1.12% | 1,736,000 | 61,560,548 | 1.24 |
| 2026-09-14 | 36.00 | 35.56 | 36.32 | 35.21 | -1.39% | 1,538,600 | 55,149,908 | 1.10 |
| 2026-09-11 | 36.54 | 36.06 | 36.84 | 35.22 | -3.06% | 2,793,500 | 100,298,328 | 2.00 |
| 2026-09-10 | 37.69 | 37.20 | 37.78 | 36.90 | -2.11% | 2,081,800 | 77,528,352 | 1.49 |
| 2026-09-09 | 37.14 | 38.00 | 38.27 | 36.88 | +1.55% | 3,023,300 | 113,060,096 | 2.16 |
| 2026-09-08 | 38.63 | 37.42 | 38.70 | 37.12 | -2.65% | 4,022,400 | 150,952,128 | 2.87 |
| 2026-09-07 | 37.88 | 38.44 | 38.75 | 37.70 | +0.21% | 3,003,000 | 114,812,336 | 2.15 |
| 2026-09-04 | 38.77 | 38.36 | 40.14 | 37.88 | -0.70% | 4,916,300 | 192,261,776 | 3.51 |
| 2026-09-03 | 39.14 | 38.63 | 40.14 | 37.56 | -1.13% | 5,499,100 | 212,205,632 | 3.93 |
| 2026-09-02 | 39.10 | 39.07 | 40.24 | 38.92 | -2.57% | 6,026,400 | 237,064,928 | 4.30 |
| 2026-09-01 | 43.00 | 40.10 | 43.00 | 40.09 | -3.56% | 10,902,300 | 454,329,312 | 7.79 |
| 2026-08-31 | 38.85 | 41.58 | 41.58 | 38.50 | +10.00% | 9,218,700 | 373,426,752 | 6.58 |
| 2026-08-28 | 37.00 | 37.80 | 39.22 | 36.81 | +2.00% | 4,083,900 | 156,876,000 | 2.92 |
| 2026-08-27 | 37.30 | 37.06 | 37.70 | 36.59 | -0.19% | 2,399,400 | 89,123,072 | 1.71 |
| 2026-08-26 | 38.75 | 37.13 | 39.05 | 36.86 | -4.25% | 3,034,800 | 114,654,968 | 2.17 |
需要全历史数据与程序化访问？
查看 德才股份 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=sh605287 获取全部历史日线。