天德钰
sh688252 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）
18.54
涨跌幅
-1.38%
成交量
3,588,500 股
成交额
66,785,472 元
换手率
0.88%
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 | 18.80 | 18.54 | 18.86 | 18.39 | -1.38% | 3,588,500 | 66,785,472 | 0.88 |
| 2026-10-13 | 18.60 | 18.80 | 18.98 | 17.79 | +0.21% | 4,445,800 | 81,779,880 | 1.09 |
| 2026-10-12 | 19.47 | 18.76 | 19.47 | 18.56 | -3.35% | 3,878,900 | 73,014,200 | 0.95 |
| 2026-10-09 | 19.65 | 19.41 | 19.65 | 18.55 | -0.77% | 5,597,200 | 106,969,864 | 1.37 |
| 2026-10-08 | 20.51 | 19.56 | 20.70 | 19.26 | -4.12% | 4,430,700 | 87,883,008 | 1.08 |
| 2026-09-30 | 20.84 | 20.40 | 21.08 | 20.24 | -2.25% | 3,024,400 | 62,147,984 | 0.74 |
| 2026-09-29 | 20.90 | 20.87 | 20.98 | 20.53 | +0.38% | 2,986,100 | 62,069,132 | 0.73 |
| 2026-09-28 | 21.21 | 20.79 | 21.48 | 20.55 | -2.49% | 5,437,900 | 114,062,360 | 1.33 |
| 2026-09-24 | 21.73 | 21.32 | 21.86 | 21.22 | -2.65% | 3,670,000 | 78,763,136 | 0.90 |
| 2026-09-23 | 21.66 | 21.90 | 22.02 | 21.50 | +1.11% | 3,454,400 | 75,319,680 | 0.84 |
| 2026-09-22 | 21.69 | 21.66 | 21.84 | 21.42 | +1.12% | 3,958,400 | 85,572,248 | 0.97 |
| 2026-09-21 | 21.47 | 21.42 | 21.65 | 21.30 | -0.09% | 4,209,600 | 90,340,920 | 1.03 |
| 2026-09-18 | 21.12 | 21.44 | 21.62 | 20.99 | +2.78% | 4,907,800 | 104,658,424 | 1.20 |
| 2026-09-17 | 20.94 | 20.86 | 21.20 | 20.67 | -1.00% | 3,632,800 | 75,751,312 | 0.89 |
| 2026-09-16 | 20.53 | 21.07 | 21.21 | 20.46 | +2.43% | 3,355,600 | 70,135,744 | 0.82 |
| 2026-09-15 | 20.86 | 20.57 | 20.92 | 20.42 | -1.06% | 2,874,600 | 59,297,508 | 0.70 |
| 2026-09-14 | 20.23 | 20.79 | 20.90 | 19.91 | +2.16% | 3,031,900 | 62,283,016 | 0.74 |
| 2026-09-11 | 20.68 | 20.35 | 20.70 | 19.85 | -2.16% | 4,886,200 | 98,772,728 | 1.19 |
| 2026-09-10 | 20.59 | 20.80 | 20.88 | 20.38 | +0.48% | 3,235,300 | 66,911,696 | 0.79 |
| 2026-09-09 | 20.95 | 20.70 | 21.15 | 20.58 | -0.91% | 3,372,800 | 70,393,592 | 0.82 |
| 2026-09-08 | 21.45 | 20.89 | 21.57 | 20.80 | -2.75% | 4,143,300 | 87,287,384 | 1.01 |
| 2026-09-07 | 21.10 | 21.48 | 21.71 | 21.10 | +2.92% | 5,573,800 | 119,750,160 | 1.36 |
| 2026-09-04 | 21.38 | 20.87 | 21.38 | 20.68 | -0.76% | 4,141,200 | 87,241,376 | 1.01 |
| 2026-09-03 | 21.30 | 21.03 | 21.40 | 20.63 | -0.61% | 4,970,600 | 104,240,944 | 1.22 |
| 2026-09-02 | 20.85 | 21.16 | 21.44 | 20.66 | +0.86% | 5,177,400 | 109,265,784 | 1.27 |
| 2026-09-01 | 21.02 | 20.98 | 21.34 | 20.75 | -1.69% | 4,003,500 | 84,132,928 | 0.98 |
| 2026-08-31 | 19.70 | 21.34 | 21.44 | 19.70 | +5.75% | 6,401,600 | 132,789,232 | 1.57 |
| 2026-08-28 | 20.13 | 20.18 | 20.52 | 20.00 | +0.10% | 3,682,400 | 74,755,384 | 0.90 |
| 2026-08-27 | 19.62 | 20.16 | 20.26 | 19.58 | +3.60% | 3,871,400 | 77,307,048 | 0.95 |
| 2026-08-26 | 19.58 | 19.46 | 19.71 | 19.26 | -0.66% | 2,879,900 | 56,181,664 | 0.70 |
需要全历史数据与程序化访问？
查看 天德钰 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=sh688252 获取全部历史日线。