德昌股份

sh605555 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）

11.06

涨跌幅

-4.24%

成交量

5,882,600 股

成交额

66,166,212 元

换手率

1.22%

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	11.52	11.06	11.57	11.02	-4.24%	5,882,600	66,166,212	1.22
2026-10-13	11.70	11.55	11.70	11.13	-2.04%	7,562,300	86,209,504	1.56
2026-10-12	11.85	11.79	12.19	11.75	-1.17%	5,529,500	66,152,008	1.14
2026-10-09	12.18	11.93	12.33	11.45	-1.32%	7,586,900	89,671,184	1.57
2026-10-08	12.53	12.09	12.61	11.97	-4.50%	5,720,800	69,960,952	1.18
2026-09-30	12.76	12.66	12.97	12.62	-0.78%	5,353,500	68,323,360	1.11
2026-09-29	12.40	12.76	12.83	12.40	+0.08%	7,283,900	92,211,352	1.50
2026-09-28	12.61	12.75	13.05	12.39	+1.84%	12,209,800	155,435,872	2.52
2026-09-24	12.62	12.52	12.80	12.50	-0.87%	2,698,700	34,084,472	0.56
2026-09-23	12.77	12.63	12.85	12.53	-1.71%	2,889,900	36,616,048	0.60
2026-09-22	12.81	12.85	12.97	12.66	+1.26%	5,178,000	66,351,192	1.07
2026-09-21	12.64	12.69	13.13	12.54	+1.60%	9,682,500	124,243,744	2.00
2026-09-18	12.13	12.49	12.54	12.01	+4.52%	6,304,000	77,794,176	1.30
2026-09-17	11.70	11.95	11.98	11.68	+1.62%	2,777,300	32,909,100	0.57
2026-09-16	11.69	11.76	11.80	11.55	+0.34%	2,081,600	24,363,424	0.43
2026-09-15	12.00	11.72	12.04	11.70	-2.25%	2,334,700	27,603,552	0.48
2026-09-14	11.85	11.99	12.19	11.78	+0.67%	2,563,300	30,860,608	0.53
2026-09-11	12.10	11.91	12.10	11.76	-1.41%	3,233,900	38,400,448	0.67
2026-09-10	12.40	12.08	12.40	12.02	-2.58%	3,466,600	42,040,648	0.72
2026-09-09	12.75	12.40	12.76	12.36	-2.52%	3,168,800	39,608,508	0.65
2026-09-08	12.60	12.72	12.78	12.47	+0.87%	3,798,900	48,125,480	0.78
2026-09-07	12.48	12.61	12.83	12.33	+1.45%	4,598,800	57,878,792	0.95
2026-09-04	12.75	12.43	12.77	12.36	-1.27%	3,967,900	49,977,972	0.82
2026-09-03	12.76	12.59	12.88	12.49	-0.71%	3,409,500	43,242,912	0.70
2026-09-02	12.60	12.68	12.75	12.43	-0.08%	3,544,700	44,588,044	0.73
2026-09-01	12.46	12.69	12.91	12.46	+1.36%	5,769,300	73,264,824	1.19
2026-08-31	12.47	12.52	12.58	12.32	+0.00%	3,728,700	46,394,264	0.77
2026-08-28	12.75	12.52	12.85	12.42	-0.63%	4,385,900	55,353,340	0.91
2026-08-27	12.59	12.60	12.87	12.36	+0.00%	7,622,500	95,622,408	1.57
2026-08-26	12.00	12.60	12.98	11.94	+4.83%	11,877,500	147,869,152	2.45

需要全历史数据与程序化访问？查看德昌股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605555 获取全部历史日线。