德林海

sh688069 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）

33.16

涨跌幅

+0.09%

成交量

1,271,300 股

成交额

42,810,296 元

换手率

0.81%

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	33.13	33.16	34.43	32.80	+0.09%	1,271,300	42,810,296	0.81
2026-10-13	32.19	33.13	33.99	31.78	-0.78%	2,370,000	77,014,848	1.51
2026-10-12	33.76	33.39	33.98	32.83	-1.79%	1,352,600	44,950,776	0.86
2026-10-09	34.06	34.00	34.20	32.23	-0.21%	2,534,800	84,404,824	1.62
2026-10-08	35.50	34.07	35.50	33.91	-1.87%	1,254,900	43,465,432	0.80
2026-09-30	35.98	34.72	35.98	34.56	-2.33%	1,080,500	37,851,432	0.69
2026-09-29	34.99	35.55	35.68	34.37	+1.77%	1,696,500	59,147,956	1.08
2026-09-28	37.37	34.93	37.37	34.50	-6.35%	2,153,100	76,219,872	1.37
2026-09-24	38.17	37.30	38.52	37.22	-1.43%	1,759,800	66,553,060	1.12
2026-09-23	38.88	37.84	39.55	37.74	-2.72%	2,753,400	105,358,704	1.76
2026-09-22	39.30	38.90	40.80	38.40	+0.36%	4,798,200	188,649,840	3.06
2026-09-21	36.90	38.76	39.92	36.90	+5.58%	4,616,600	179,064,832	2.95
2026-09-18	36.21	36.71	36.79	36.06	+1.41%	1,146,500	41,882,324	0.73
2026-09-17	37.12	36.20	37.25	35.88	-1.52%	1,455,600	52,866,268	0.93
2026-09-16	36.62	36.76	37.19	35.88	+0.38%	886,800	32,438,572	0.57
2026-09-15	36.53	36.62	37.46	36.02	+0.03%	1,229,900	45,111,732	0.79
2026-09-14	37.00	36.61	37.19	36.13	-1.16%	1,453,300	53,126,476	0.93
2026-09-11	37.88	37.04	38.75	36.11	-3.44%	1,855,400	68,516,424	1.18
2026-09-10	38.91	38.36	38.91	37.81	-0.44%	1,436,100	54,898,656	0.92
2026-09-09	37.50	38.53	40.30	37.38	+2.75%	3,479,000	136,224,992	2.22
2026-09-08	37.11	37.50	37.78	36.15	+2.32%	1,672,800	62,313,620	1.07
2026-09-07	38.50	36.65	39.22	36.01	-4.61%	2,978,200	111,127,528	1.90
2026-09-04	37.78	38.42	38.58	37.10	+1.72%	2,497,500	94,854,816	1.59
2026-09-03	37.51	37.77	38.98	36.90	-0.61%	2,288,800	87,033,456	1.46
2026-09-02	37.77	38.00	38.50	37.20	+0.61%	1,637,600	62,009,704	1.05
2026-09-01	37.84	37.77	38.66	37.29	+0.24%	2,424,300	91,945,392	1.55
2026-08-31	35.13	37.68	37.80	35.03	+5.10%	2,586,900	95,726,432	1.65
2026-08-28	37.11	35.85	37.11	35.32	-0.94%	1,610,600	58,172,156	1.03
2026-08-27	35.91	36.19	36.65	35.79	+0.64%	1,594,000	57,513,096	1.02
2026-08-26	35.77	35.96	37.78	35.67	-0.14%	3,266,900	119,344,848	2.09

需要全历史数据与程序化访问？查看德林海日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688069 获取全部历史日线。