德科立
sh688205 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）
170.36
涨跌幅
-4.29%
成交量
5,616,200 股
成交额
978,404,416 元
换手率
3.53%
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 | 176.24 | 170.36 | 179.37 | 169.90 | -4.29% | 5,616,200 | 978,404,416 | 3.53 |
| 2026-10-13 | 164.07 | 178.00 | 181.00 | 162.63 | +1.48% | 7,572,200 | 1,302,491,392 | 4.76 |
| 2026-10-12 | 180.95 | 175.41 | 185.42 | 175.00 | -4.47% | 5,603,300 | 998,405,440 | 3.52 |
| 2026-10-09 | 179.34 | 183.61 | 191.50 | 177.88 | +0.04% | 10,937,300 | 2,009,649,024 | 6.87 |
| 2026-10-08 | 208.00 | 183.53 | 209.00 | 181.88 | -12.19% | 11,296,000 | 2,151,827,200 | 7.09 |
| 2026-09-30 | 214.88 | 209.00 | 217.98 | 208.00 | +0.87% | 8,502,000 | 1,798,502,272 | 5.34 |
| 2026-09-29 | 190.00 | 207.19 | 209.50 | 189.20 | +8.33% | 10,842,200 | 2,187,485,184 | 6.81 |
| 2026-09-28 | 209.00 | 191.25 | 209.99 | 189.78 | -9.22% | 11,689,100 | 2,282,755,072 | 7.34 |
| 2026-09-24 | 225.20 | 210.68 | 227.00 | 207.00 | -8.26% | 11,089,200 | 2,390,830,080 | 6.96 |
| 2026-09-23 | 224.00 | 229.66 | 233.31 | 217.13 | +2.43% | 13,380,500 | 3,001,553,664 | 8.40 |
| 2026-09-22 | 239.01 | 224.21 | 239.98 | 223.76 | -7.78% | 18,117,500 | 4,136,323,072 | 11.38 |
| 2026-09-21 | 221.00 | 243.12 | 244.00 | 217.00 | +10.58% | 15,198,500 | 3,524,662,528 | 9.54 |
| 2026-09-18 | 221.00 | 219.85 | 224.93 | 216.70 | +2.69% | 8,396,000 | 1,849,874,048 | 5.27 |
| 2026-09-17 | 219.00 | 214.10 | 221.64 | 212.00 | -2.24% | 8,428,700 | 1,814,291,584 | 5.29 |
| 2026-09-16 | 210.25 | 219.00 | 224.28 | 204.00 | +5.29% | 12,446,800 | 2,683,989,760 | 7.82 |
| 2026-09-15 | 213.06 | 208.00 | 216.56 | 207.62 | -3.75% | 10,262,400 | 2,160,760,064 | 6.44 |
| 2026-09-14 | 207.00 | 216.10 | 218.00 | 204.00 | -1.27% | 12,640,500 | 2,675,602,688 | 7.94 |
| 2026-09-11 | 219.00 | 218.89 | 226.50 | 209.00 | -3.68% | 17,008,900 | 3,690,852,864 | 10.68 |
| 2026-09-10 | 222.36 | 227.25 | 233.93 | 218.50 | +1.77% | 13,615,500 | 3,093,609,472 | 8.55 |
| 2026-09-09 | 221.96 | 223.30 | 234.88 | 216.24 | +5.33% | 19,351,000 | 4,344,056,832 | 12.15 |
| 2026-09-08 | 210.04 | 212.00 | 217.00 | 208.00 | -0.95% | 14,998,100 | 3,188,699,392 | 9.42 |
| 2026-09-07 | 200.98 | 214.03 | 214.70 | 195.66 | +10.32% | 21,229,300 | 4,363,897,344 | 13.33 |
| 2026-09-04 | 188.12 | 194.00 | 206.88 | 186.23 | +6.36% | 24,122,000 | 4,726,521,344 | 15.15 |
| 2026-09-03 | 175.39 | 182.40 | 185.00 | 173.47 | +5.25% | 14,641,500 | 2,633,988,864 | 9.19 |
| 2026-09-02 | 172.99 | 173.30 | 175.69 | 166.74 | -1.08% | 9,888,000 | 1,698,182,400 | 6.21 |
| 2026-09-01 | 183.07 | 175.20 | 183.18 | 174.89 | -5.18% | 11,541,000 | 2,057,079,936 | 7.25 |
| 2026-08-31 | 182.89 | 184.77 | 196.00 | 181.54 | +4.86% | 18,208,800 | 3,403,794,944 | 11.44 |
| 2026-08-28 | 157.18 | 176.20 | 191.50 | 156.45 | +10.41% | 22,633,400 | 4,035,474,176 | 14.21 |
| 2026-08-27 | 154.00 | 159.58 | 161.99 | 151.00 | +4.85% | 8,249,700 | 1,298,179,328 | 5.18 |
| 2026-08-26 | 153.51 | 152.20 | 155.35 | 147.01 | -0.46% | 6,479,800 | 985,498,688 | 4.07 |
需要全历史数据与程序化访问？
查看 德科立 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=sh688205 获取全部历史日线。