德龙激光
sh688170 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）
50.23
涨跌幅
-3.11%
成交量
3,347,500 股
成交额
172,183,808 元
换手率
3.24%
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 | 51.40 | 50.23 | 52.74 | 50.23 | -3.11% | 3,347,500 | 172,183,808 | 3.24 |
| 2026-10-13 | 49.77 | 51.84 | 52.75 | 48.00 | +0.08% | 4,795,300 | 242,718,160 | 4.64 |
| 2026-10-12 | 54.88 | 51.80 | 55.44 | 51.50 | -7.50% | 4,953,700 | 261,980,224 | 4.79 |
| 2026-10-09 | 58.50 | 56.00 | 58.99 | 53.12 | -5.39% | 5,440,000 | 304,571,136 | 5.26 |
| 2026-10-08 | 64.00 | 59.19 | 64.55 | 58.42 | -7.75% | 4,141,300 | 252,059,312 | 4.01 |
| 2026-09-30 | 64.89 | 64.16 | 67.60 | 63.80 | -0.60% | 3,381,400 | 221,284,304 | 3.27 |
| 2026-09-29 | 65.00 | 64.55 | 65.99 | 63.70 | -2.37% | 3,543,500 | 228,807,168 | 3.43 |
| 2026-09-28 | 69.45 | 66.12 | 72.50 | 64.88 | -3.69% | 5,321,100 | 357,124,992 | 5.15 |
| 2026-09-24 | 71.83 | 68.65 | 71.96 | 68.62 | -4.65% | 4,244,100 | 296,799,424 | 4.11 |
| 2026-09-23 | 68.60 | 72.00 | 73.49 | 67.67 | +6.41% | 8,132,100 | 583,100,096 | 7.87 |
| 2026-09-22 | 70.20 | 67.66 | 71.51 | 67.13 | -1.81% | 6,200,400 | 428,615,072 | 6.00 |
| 2026-09-21 | 71.70 | 68.91 | 71.95 | 67.50 | -2.01% | 7,004,600 | 486,473,824 | 6.78 |
| 2026-09-18 | 72.79 | 70.32 | 74.99 | 68.33 | -1.47% | 8,375,400 | 586,019,008 | 8.10 |
| 2026-09-17 | 73.37 | 71.37 | 73.88 | 71.03 | -2.77% | 6,255,100 | 451,552,992 | 6.05 |
| 2026-09-16 | 69.31 | 73.40 | 73.61 | 68.09 | +6.59% | 7,488,600 | 535,270,048 | 7.25 |
| 2026-09-15 | 69.14 | 68.86 | 71.05 | 68.00 | -1.61% | 7,556,600 | 524,803,776 | 7.31 |
| 2026-09-14 | 63.00 | 69.99 | 71.11 | 63.00 | +8.55% | 11,608,000 | 787,547,264 | 11.23 |
| 2026-09-11 | 64.00 | 64.48 | 65.45 | 60.28 | -1.48% | 8,671,600 | 545,675,136 | 8.39 |
| 2026-09-10 | 66.56 | 65.45 | 67.13 | 64.10 | -1.99% | 7,128,100 | 466,436,544 | 6.90 |
| 2026-09-09 | 68.00 | 66.78 | 70.16 | 65.50 | +2.74% | 11,538,200 | 782,160,704 | 11.16 |
| 2026-09-08 | 65.50 | 65.00 | 66.94 | 62.12 | -1.49% | 10,177,200 | 656,456,256 | 9.85 |
| 2026-09-07 | 64.00 | 65.98 | 66.80 | 62.50 | +6.59% | 14,283,300 | 927,385,472 | 13.82 |
| 2026-09-04 | 53.60 | 61.90 | 63.22 | 53.60 | +17.50% | 17,471,900 | 1,068,862,784 | 16.90 |
| 2026-09-03 | 52.95 | 52.68 | 53.80 | 50.91 | +0.57% | 2,808,600 | 146,864,928 | 2.72 |
| 2026-09-02 | 51.18 | 52.38 | 52.80 | 50.19 | +0.63% | 3,763,200 | 192,686,208 | 3.64 |
| 2026-09-01 | 55.47 | 52.05 | 55.98 | 51.80 | -5.88% | 4,612,700 | 243,165,520 | 4.46 |
| 2026-08-31 | 52.55 | 55.30 | 55.78 | 52.51 | +2.98% | 4,606,900 | 252,498,128 | 4.46 |
| 2026-08-28 | 53.87 | 53.70 | 56.94 | 53.64 | -0.78% | 4,252,500 | 234,737,008 | 4.11 |
| 2026-08-27 | 52.16 | 54.12 | 54.60 | 51.20 | +4.68% | 3,431,700 | 183,086,976 | 3.32 |
| 2026-08-26 | 52.60 | 51.70 | 53.33 | 50.60 | -1.35% | 2,591,000 | 134,417,744 | 2.51 |
需要全历史数据与程序化访问？
查看 德龙激光 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=sh688170 获取全部历史日线。