德龙汇能
sz000593 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）
18.72
涨跌幅
-2.25%
成交量
6,815,700 股
成交额
129,636,440 元
换手率
1.90%
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 | 18.99 | 18.72 | 19.43 | 18.72 | -2.25% | 6,815,700 | 129,636,440 | 1.90 |
| 2026-10-13 | 18.65 | 19.15 | 19.34 | 18.10 | +0.37% | 8,585,900 | 160,390,944 | 2.40 |
| 2026-10-12 | 19.90 | 19.08 | 20.03 | 19.06 | -4.70% | 7,546,400 | 146,111,360 | 2.11 |
| 2026-10-09 | 19.90 | 20.02 | 20.09 | 19.05 | +0.05% | 10,306,900 | 201,788,144 | 2.88 |
| 2026-10-08 | 20.13 | 20.01 | 20.98 | 19.98 | -0.50% | 9,636,500 | 196,367,776 | 2.69 |
| 2026-09-30 | 20.36 | 20.11 | 20.95 | 20.00 | +0.55% | 10,657,600 | 217,159,584 | 2.97 |
| 2026-09-29 | 21.29 | 20.00 | 21.39 | 19.82 | -6.63% | 16,628,400 | 338,707,552 | 4.64 |
| 2026-09-28 | 20.76 | 21.42 | 22.00 | 20.76 | -1.61% | 14,571,500 | 311,588,352 | 4.06 |
| 2026-09-24 | 23.41 | 21.77 | 23.41 | 21.77 | -10.00% | 21,931,800 | 492,443,424 | 6.12 |
| 2026-09-23 | 23.48 | 24.19 | 24.85 | 22.80 | +5.68% | 31,834,100 | 753,778,368 | 8.88 |
| 2026-09-22 | 22.86 | 22.89 | 23.87 | 22.44 | +1.51% | 19,455,800 | 447,581,312 | 5.43 |
| 2026-09-21 | 21.82 | 22.55 | 22.86 | 21.81 | +3.92% | 15,953,300 | 358,178,144 | 4.45 |
| 2026-09-18 | 21.90 | 21.70 | 21.96 | 21.37 | +0.60% | 9,347,200 | 202,251,568 | 2.61 |
| 2026-09-17 | 21.22 | 21.57 | 21.76 | 21.06 | +1.51% | 7,750,200 | 165,886,576 | 2.16 |
| 2026-09-16 | 21.10 | 21.25 | 21.38 | 20.87 | +0.71% | 7,027,700 | 148,619,984 | 1.96 |
| 2026-09-15 | 21.47 | 21.10 | 21.75 | 21.06 | -2.09% | 7,558,600 | 161,716,192 | 2.11 |
| 2026-09-14 | 20.77 | 21.55 | 21.65 | 20.48 | +3.26% | 11,484,600 | 244,873,744 | 3.20 |
| 2026-09-11 | 21.61 | 20.87 | 21.65 | 20.61 | -3.74% | 9,672,300 | 202,449,952 | 2.70 |
| 2026-09-10 | 21.88 | 21.68 | 21.99 | 20.95 | -0.87% | 11,769,800 | 251,528,736 | 3.28 |
| 2026-09-09 | 21.72 | 21.87 | 22.13 | 21.55 | +0.92% | 9,583,200 | 209,795,424 | 2.67 |
| 2026-09-08 | 21.72 | 21.67 | 22.00 | 21.36 | -1.14% | 11,049,000 | 238,512,000 | 3.08 |
| 2026-09-07 | 21.98 | 21.92 | 22.49 | 21.62 | -0.23% | 10,656,400 | 233,671,728 | 2.97 |
| 2026-09-04 | 22.25 | 21.97 | 23.19 | 21.84 | -1.04% | 15,172,600 | 339,481,408 | 4.23 |
| 2026-09-03 | 21.38 | 22.20 | 22.73 | 21.17 | +3.11% | 17,204,600 | 376,012,960 | 4.80 |
| 2026-09-02 | 22.40 | 21.53 | 22.63 | 21.43 | -4.01% | 15,064,600 | 330,368,448 | 4.20 |
| 2026-09-01 | 22.72 | 22.43 | 22.73 | 22.11 | -0.80% | 11,177,800 | 250,316,192 | 3.12 |
| 2026-08-31 | 21.81 | 22.61 | 22.78 | 21.51 | -0.09% | 11,888,000 | 265,762,656 | 3.32 |
| 2026-08-28 | 22.67 | 22.63 | 23.70 | 22.60 | -1.14% | 17,100,200 | 395,496,096 | 4.77 |
| 2026-08-27 | 22.83 | 22.89 | 23.79 | 22.57 | +1.42% | 16,900,300 | 388,639,360 | 4.71 |
| 2026-08-26 | 23.29 | 22.57 | 23.30 | 22.49 | -2.29% | 14,401,100 | 328,162,496 | 4.02 |
需要全历史数据与程序化访问？
查看 德龙汇能 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=sz000593 获取全部历史日线。