德赛电池
sz000049 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）
21.10
涨跌幅
-2.04%
成交量
4,606,700 股
成交额
98,135,920 元
换手率
1.20%
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 | 21.51 | 21.10 | 21.80 | 21.01 | -2.04% | 4,606,700 | 98,135,920 | 1.20 |
| 2026-10-13 | 21.88 | 21.54 | 22.01 | 21.21 | -2.80% | 7,234,800 | 155,736,128 | 1.88 |
| 2026-10-12 | 22.43 | 22.16 | 22.94 | 22.03 | -1.90% | 6,754,300 | 151,611,072 | 1.76 |
| 2026-10-09 | 22.33 | 22.59 | 22.99 | 22.31 | +0.31% | 9,381,300 | 212,695,312 | 2.44 |
| 2026-10-08 | 22.34 | 22.52 | 22.80 | 22.33 | +0.54% | 5,898,400 | 133,180,792 | 1.53 |
| 2026-09-30 | 22.06 | 22.40 | 22.55 | 21.95 | +1.86% | 5,295,700 | 118,353,568 | 1.38 |
| 2026-09-29 | 21.65 | 21.99 | 22.19 | 21.65 | +1.57% | 4,345,100 | 95,766,496 | 1.13 |
| 2026-09-28 | 22.16 | 21.65 | 22.26 | 21.47 | -2.35% | 3,796,800 | 82,559,816 | 0.99 |
| 2026-09-24 | 22.46 | 22.17 | 22.60 | 22.16 | -1.29% | 2,949,400 | 65,907,412 | 0.77 |
| 2026-09-23 | 22.43 | 22.46 | 22.63 | 22.25 | -0.09% | 3,947,500 | 88,470,728 | 1.03 |
| 2026-09-22 | 22.43 | 22.48 | 22.68 | 22.42 | +0.22% | 4,551,500 | 102,641,376 | 1.18 |
| 2026-09-21 | 22.31 | 22.43 | 22.44 | 22.22 | +0.63% | 4,295,500 | 95,966,544 | 1.12 |
| 2026-09-18 | 22.27 | 22.29 | 22.45 | 22.19 | +0.41% | 3,529,500 | 78,659,768 | 0.92 |
| 2026-09-17 | 22.06 | 22.20 | 22.36 | 22.02 | -0.31% | 3,622,400 | 80,355,960 | 0.94 |
| 2026-09-16 | 21.86 | 22.27 | 22.48 | 21.71 | +1.69% | 4,987,900 | 110,532,536 | 1.30 |
| 2026-09-15 | 22.10 | 21.90 | 22.21 | 21.88 | -1.04% | 3,225,300 | 71,076,280 | 0.84 |
| 2026-09-14 | 21.68 | 22.13 | 22.22 | 21.62 | +1.05% | 3,784,300 | 83,493,128 | 0.98 |
| 2026-09-11 | 22.43 | 21.90 | 22.48 | 21.74 | -3.01% | 6,714,300 | 147,557,888 | 1.75 |
| 2026-09-10 | 22.70 | 22.58 | 22.72 | 22.38 | -0.92% | 4,024,400 | 90,654,800 | 1.05 |
| 2026-09-09 | 22.86 | 22.79 | 22.93 | 22.60 | -0.57% | 4,632,500 | 105,532,424 | 1.20 |
| 2026-09-08 | 23.00 | 22.92 | 23.02 | 22.86 | -0.30% | 3,846,000 | 88,121,848 | 1.00 |
| 2026-09-07 | 23.19 | 22.99 | 23.21 | 22.89 | -0.61% | 5,284,000 | 121,690,912 | 1.37 |
| 2026-09-04 | 23.15 | 23.13 | 23.55 | 23.09 | +0.39% | 5,480,000 | 127,441,296 | 1.43 |
| 2026-09-03 | 23.16 | 23.04 | 23.28 | 22.98 | -0.39% | 3,939,600 | 91,057,456 | 1.02 |
| 2026-09-02 | 23.28 | 23.13 | 23.28 | 23.05 | -0.94% | 4,796,700 | 110,994,392 | 1.25 |
| 2026-09-01 | 23.43 | 23.35 | 23.48 | 23.29 | -0.47% | 4,717,200 | 110,280,176 | 1.23 |
| 2026-08-31 | 23.44 | 23.46 | 23.48 | 23.09 | -0.30% | 5,935,800 | 138,412,352 | 1.54 |
| 2026-08-28 | 23.59 | 23.53 | 23.68 | 23.40 | -0.25% | 5,151,800 | 121,327,912 | 1.34 |
| 2026-08-27 | 23.44 | 23.59 | 23.59 | 23.18 | +0.04% | 5,386,900 | 126,079,064 | 1.40 |
| 2026-08-26 | 23.32 | 23.58 | 23.68 | 23.31 | +0.86% | 5,431,100 | 127,884,608 | 1.41 |
需要全历史数据与程序化访问？
查看 德赛电池 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=sz000049 获取全部历史日线。