迪威尔

sh688377 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）

15.69

涨跌幅

-2.36%

成交量

1,942,200 股

成交额

30,697,746 元

换手率

0.83%

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	16.09	15.69	16.13	15.60	-2.36%	1,942,200	30,697,746	0.83
2026-10-13	16.10	16.07	16.29	15.59	-1.35%	2,181,800	34,762,184	0.93
2026-10-12	16.26	16.29	16.43	15.95	-0.37%	2,101,900	34,101,680	0.90
2026-10-09	16.66	16.35	16.66	15.81	-1.98%	2,468,000	39,910,312	1.06
2026-10-08	16.74	16.68	17.22	16.32	-0.36%	2,915,400	48,883,368	1.25
2026-09-30	16.92	16.74	17.19	16.64	-0.42%	1,972,700	33,271,848	0.84
2026-09-29	16.78	16.81	17.22	16.61	-0.59%	1,707,400	28,841,392	0.73
2026-09-28	16.95	16.91	17.25	16.61	-0.35%	2,554,600	43,259,280	1.09
2026-09-24	17.34	16.97	17.50	16.94	-1.74%	3,345,500	57,634,736	1.43
2026-09-23	17.66	17.27	17.66	17.10	-1.76%	1,867,400	32,341,320	0.80
2026-09-22	17.39	17.58	17.80	17.28	+1.09%	2,078,500	36,607,456	0.89
2026-09-21	17.08	17.39	17.78	17.04	+2.11%	2,707,900	47,340,916	1.16
2026-09-18	16.62	17.03	17.20	16.62	+2.47%	2,327,600	39,531,864	1.00
2026-09-17	16.78	16.62	17.06	16.42	-0.60%	2,023,100	33,720,064	0.87
2026-09-16	17.01	16.72	17.01	16.41	-0.36%	1,605,200	26,784,448	0.69
2026-09-15	17.08	16.78	17.08	16.45	+0.30%	1,872,700	31,414,278	0.80
2026-09-14	16.49	16.73	17.20	16.20	+2.89%	2,798,100	46,815,468	1.20
2026-09-11	16.80	16.26	16.86	16.05	-3.33%	2,932,600	47,787,952	1.26
2026-09-10	17.76	16.82	17.76	16.81	-5.29%	4,103,500	69,990,416	1.76
2026-09-09	18.42	17.76	18.73	17.69	-4.36%	2,437,200	43,886,936	1.04
2026-09-08	18.30	18.57	18.65	18.10	+1.53%	1,446,400	26,674,284	0.62
2026-09-07	18.96	18.29	19.10	18.12	-3.74%	2,705,300	49,782,788	1.16
2026-09-04	18.99	19.00	19.66	18.89	+1.60%	4,273,100	82,339,304	1.83
2026-09-03	19.01	18.70	19.63	18.70	-1.73%	3,436,100	65,497,372	1.47
2026-09-02	19.00	19.03	19.18	18.34	+0.95%	2,593,400	48,564,816	1.11
2026-09-01	19.09	18.85	19.47	18.80	-1.41%	1,718,200	32,793,344	0.74
2026-08-31	18.76	19.12	19.24	18.51	+1.32%	1,877,300	35,655,928	0.80
2026-08-28	19.26	18.87	19.70	18.82	-1.46%	2,409,600	46,169,608	1.03
2026-08-27	19.40	19.15	19.40	18.95	-1.03%	1,594,700	30,525,618	0.68
2026-08-26	19.50	19.35	19.51	18.90	-0.77%	2,176,700	41,852,512	0.93

需要全历史数据与程序化访问？查看迪威尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688377 获取全部历史日线。