德邦科技
sh688035 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）
60.20
涨跌幅
-2.56%
成交量
3,846,500 股
成交额
237,582,400 元
换手率
2.70%
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 | 61.58 | 60.20 | 63.26 | 60.00 | -2.56% | 3,846,500 | 237,582,400 | 2.70 |
| 2026-10-13 | 59.22 | 61.78 | 62.86 | 56.02 | +2.08% | 6,270,400 | 372,614,528 | 4.41 |
| 2026-10-12 | 62.85 | 60.52 | 63.45 | 60.38 | -4.65% | 3,068,600 | 188,402,896 | 2.16 |
| 2026-10-09 | 66.00 | 63.47 | 66.50 | 59.18 | -4.41% | 6,343,900 | 397,847,424 | 4.46 |
| 2026-10-08 | 71.55 | 66.40 | 72.73 | 65.28 | -7.26% | 4,893,500 | 333,292,224 | 3.44 |
| 2026-09-30 | 76.00 | 71.60 | 76.50 | 71.12 | -4.11% | 4,923,800 | 358,616,928 | 3.46 |
| 2026-09-29 | 75.62 | 74.67 | 77.96 | 74.00 | -1.75% | 5,684,300 | 432,196,608 | 4.00 |
| 2026-09-28 | 77.37 | 76.00 | 79.19 | 72.07 | -3.23% | 8,157,700 | 611,344,384 | 5.74 |
| 2026-09-24 | 81.60 | 78.54 | 82.45 | 77.80 | -7.10% | 9,579,400 | 768,570,944 | 6.73 |
| 2026-09-23 | 83.00 | 84.54 | 88.00 | 82.00 | +2.32% | 8,782,500 | 745,912,384 | 6.17 |
| 2026-09-22 | 85.40 | 82.62 | 86.00 | 81.52 | -3.26% | 7,880,600 | 659,942,720 | 5.54 |
| 2026-09-21 | 78.80 | 85.40 | 85.50 | 78.80 | +8.80% | 10,633,500 | 881,970,048 | 7.48 |
| 2026-09-18 | 77.97 | 78.49 | 80.49 | 77.12 | +2.40% | 7,192,800 | 568,008,064 | 5.06 |
| 2026-09-17 | 79.55 | 76.65 | 81.44 | 76.27 | -1.30% | 6,981,400 | 541,688,384 | 4.91 |
| 2026-09-16 | 70.98 | 77.66 | 77.70 | 69.64 | +10.14% | 8,556,900 | 639,622,336 | 6.02 |
| 2026-09-15 | 70.40 | 70.51 | 72.99 | 69.93 | -0.69% | 5,087,100 | 361,969,856 | 3.58 |
| 2026-09-14 | 70.14 | 71.00 | 72.10 | 67.96 | +0.16% | 5,272,300 | 371,777,856 | 3.71 |
| 2026-09-11 | 72.78 | 70.89 | 74.00 | 69.43 | -5.42% | 7,835,200 | 559,067,264 | 5.51 |
| 2026-09-10 | 72.12 | 74.95 | 76.72 | 70.89 | +4.24% | 9,283,600 | 695,847,424 | 6.53 |
| 2026-09-09 | 72.00 | 71.90 | 73.89 | 70.81 | +2.98% | 8,424,700 | 610,964,096 | 5.92 |
| 2026-09-08 | 68.66 | 69.82 | 70.78 | 66.80 | +1.10% | 7,053,700 | 485,039,264 | 4.96 |
| 2026-09-07 | 65.00 | 69.06 | 70.33 | 64.47 | +8.47% | 7,718,500 | 522,121,312 | 5.43 |
| 2026-09-04 | 67.50 | 63.67 | 68.86 | 62.90 | -4.93% | 5,915,100 | 386,153,568 | 4.16 |
| 2026-09-03 | 65.97 | 66.97 | 68.15 | 64.40 | +2.54% | 5,226,100 | 345,565,248 | 3.67 |
| 2026-09-02 | 66.34 | 65.31 | 66.79 | 64.64 | -3.16% | 4,254,700 | 278,894,912 | 2.99 |
| 2026-09-01 | 71.00 | 67.44 | 71.00 | 66.42 | -3.31% | 6,574,700 | 444,371,296 | 4.62 |
| 2026-08-31 | 67.60 | 69.75 | 72.10 | 67.48 | +1.53% | 8,841,900 | 617,988,288 | 6.22 |
| 2026-08-28 | 68.00 | 68.70 | 72.65 | 67.40 | +0.28% | 7,292,400 | 506,987,328 | 5.13 |
| 2026-08-27 | 64.84 | 68.51 | 69.19 | 64.00 | +6.68% | 6,690,500 | 448,875,296 | 4.70 |
| 2026-08-26 | 64.58 | 64.22 | 65.50 | 62.72 | -0.53% | 3,946,500 | 253,178,144 | 2.77 |
需要全历史数据与程序化访问？
查看 德邦科技 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=sh688035 获取全部历史日线。