德马科技

sh688360 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）

15.41

涨跌幅

-2.65%

成交量

3,564,200 股

成交额

55,653,424 元

换手率

1.35%

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	15.75	15.41	15.92	15.38	-2.65%	3,564,200	55,653,424	1.35
2026-10-13	16.02	15.83	16.17	15.56	-2.10%	3,753,400	59,324,040	1.42
2026-10-12	16.58	16.17	16.84	16.11	-2.77%	5,421,500	89,031,360	2.06
2026-10-09	16.30	16.63	16.70	15.56	+3.36%	6,491,700	106,003,976	2.46
2026-10-08	15.85	16.09	16.87	15.70	+2.03%	5,759,100	93,914,064	2.18
2026-09-30	16.21	15.77	16.39	15.72	-1.62%	3,764,700	60,316,528	1.43
2026-09-29	16.25	16.03	16.34	15.81	-0.99%	4,660,900	75,177,792	1.77
2026-09-28	16.31	16.19	16.79	16.18	-1.28%	5,955,700	98,258,488	2.26
2026-09-24	16.36	16.40	16.61	16.18	+0.24%	4,721,800	77,660,920	1.79
2026-09-23	16.00	16.36	16.47	15.80	+3.22%	5,404,700	87,551,976	2.05
2026-09-22	15.98	15.85	16.03	15.63	+0.32%	4,385,700	69,317,672	1.66
2026-09-21	15.00	15.80	15.97	15.00	+5.33%	7,255,400	114,072,944	2.75
2026-09-18	14.55	15.00	15.05	14.52	+3.09%	4,069,500	60,091,292	1.54
2026-09-17	14.30	14.55	14.62	14.18	+1.75%	2,645,900	38,188,544	1.00
2026-09-16	14.07	14.30	14.35	13.81	+1.27%	3,109,600	43,808,992	1.18
2026-09-15	14.01	14.12	14.38	14.01	+1.00%	2,547,700	36,089,804	0.97
2026-09-14	14.05	13.98	14.21	13.76	+0.07%	1,992,300	27,954,388	0.76
2026-09-11	14.30	13.97	14.31	13.72	-2.65%	2,782,400	38,750,512	1.05
2026-09-10	14.60	14.35	14.70	14.29	-2.84%	2,585,400	37,282,860	0.98
2026-09-09	14.85	14.77	14.88	14.63	+0.20%	2,355,600	34,800,224	0.89
2026-09-08	14.95	14.74	14.95	14.66	-1.40%	2,310,800	34,210,336	0.88
2026-09-07	14.74	14.95	15.05	14.68	+1.98%	2,808,800	41,982,352	1.06
2026-09-04	15.19	14.66	15.28	14.57	-2.14%	3,485,400	52,112,264	1.32
2026-09-03	15.20	14.98	15.41	14.95	-1.45%	2,379,600	35,954,532	0.90
2026-09-02	15.22	15.20	15.37	14.87	-0.33%	2,786,700	42,004,040	1.06
2026-09-01	15.25	15.25	15.55	15.18	-1.23%	2,111,800	32,390,276	0.80
2026-08-31	15.01	15.44	15.44	15.01	+2.12%	2,505,400	38,242,008	0.95
2026-08-28	15.30	15.12	15.46	15.12	-0.92%	2,389,700	36,458,640	0.91
2026-08-27	15.13	15.26	15.38	15.09	+0.73%	2,284,300	34,846,224	0.87
2026-08-26	15.34	15.15	15.53	14.95	-1.17%	3,520,700	53,445,768	1.33

需要全历史数据与程序化访问？查看德马科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688360 获取全部历史日线。