德明利
sz001309 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）
225.50
涨跌幅
-3.54%
成交量
9,471,900 股
成交额
2,160,253,184 元
换手率
4.08%
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 | 233.81 | 225.50 | 233.90 | 223.30 | -3.54% | 9,471,900 | 2,160,253,184 | 4.08 |
| 2026-10-13 | 222.00 | 233.78 | 237.88 | 218.03 | -27.27% | 12,700,200 | 2,915,351,808 | 5.47 |
| 2026-10-12 | 332.53 | 321.43 | 333.00 | 321.00 | -4.59% | 6,190,300 | 2,015,607,296 | 2.67 |
| 2026-10-09 | 336.37 | 336.91 | 339.46 | 319.62 | -1.34% | 9,435,900 | 3,118,592,768 | 4.07 |
| 2026-10-08 | 358.00 | 341.48 | 358.46 | 338.67 | -4.74% | 8,116,900 | 2,821,111,296 | 3.50 |
| 2026-09-30 | 373.00 | 358.46 | 373.99 | 355.15 | -3.69% | 8,545,100 | 3,084,071,680 | 3.68 |
| 2026-09-29 | 374.00 | 372.20 | 375.55 | 367.01 | +0.25% | 7,145,200 | 2,653,554,944 | 3.08 |
| 2026-09-28 | 394.58 | 371.28 | 396.98 | 367.67 | -5.87% | 9,679,800 | 3,649,107,200 | 4.17 |
| 2026-09-24 | 404.01 | 394.43 | 404.61 | 393.70 | -3.87% | 7,710,900 | 3,068,260,096 | 3.32 |
| 2026-09-23 | 419.01 | 410.32 | 419.80 | 409.38 | -0.30% | 7,966,400 | 3,291,952,896 | 3.43 |
| 2026-09-22 | 421.02 | 411.57 | 424.80 | 408.12 | -0.83% | 11,949,100 | 4,984,134,656 | 5.15 |
| 2026-09-21 | 421.00 | 415.00 | 424.85 | 411.29 | +0.46% | 10,397,000 | 4,339,890,176 | 4.48 |
| 2026-09-18 | 408.11 | 413.09 | 416.85 | 400.57 | +4.07% | 12,825,400 | 5,258,660,864 | 5.53 |
| 2026-09-17 | 397.25 | 396.93 | 410.58 | 396.08 | -1.01% | 9,046,800 | 3,627,989,760 | 3.90 |
| 2026-09-16 | 383.55 | 401.00 | 402.33 | 382.01 | +3.89% | 11,432,700 | 4,512,862,208 | 4.93 |
| 2026-09-15 | 385.04 | 385.98 | 393.88 | 381.00 | -0.49% | 8,672,300 | 3,362,031,616 | 3.74 |
| 2026-09-14 | 393.00 | 387.90 | 395.70 | 387.01 | -3.68% | 8,904,600 | 3,474,449,664 | 3.84 |
| 2026-09-11 | 405.00 | 402.73 | 407.61 | 391.33 | -3.70% | 13,782,200 | 5,517,779,968 | 5.94 |
| 2026-09-10 | 408.03 | 418.22 | 426.90 | 407.00 | +2.09% | 12,329,400 | 5,180,466,176 | 5.31 |
| 2026-09-09 | 421.04 | 409.66 | 425.00 | 407.22 | -1.72% | 9,511,700 | 3,950,791,680 | 4.10 |
| 2026-09-08 | 404.06 | 416.82 | 431.00 | 401.03 | +3.18% | 15,646,700 | 6,535,906,304 | 6.74 |
| 2026-09-07 | 401.12 | 403.98 | 407.80 | 398.50 | +3.24% | 10,616,000 | 4,290,201,088 | 4.58 |
| 2026-09-04 | 409.03 | 391.30 | 413.00 | 388.00 | -3.40% | 10,211,000 | 4,073,794,304 | 4.40 |
| 2026-09-03 | 417.00 | 405.06 | 417.70 | 401.68 | -1.91% | 8,809,800 | 3,595,926,528 | 3.80 |
| 2026-09-02 | 408.51 | 412.93 | 420.80 | 408.50 | -1.22% | 7,750,500 | 3,204,456,192 | 3.34 |
| 2026-09-01 | 436.65 | 418.04 | 439.18 | 416.88 | -4.23% | 10,413,900 | 4,397,103,616 | 4.49 |
| 2026-08-31 | 422.31 | 436.50 | 442.32 | 420.50 | +1.74% | 13,374,100 | 5,760,448,512 | 5.77 |
| 2026-08-28 | 437.50 | 429.03 | 448.25 | 429.01 | -0.17% | 19,181,700 | 8,388,900,864 | 8.27 |
| 2026-08-27 | 395.19 | 429.76 | 429.76 | 392.33 | +10.00% | 20,985,400 | 8,762,050,560 | 9.05 |
| 2026-08-26 | 398.19 | 390.69 | 401.98 | 389.24 | -1.60% | 8,640,500 | 3,405,325,568 | 3.72 |
需要全历史数据与程序化访问？
查看 德明利 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=sz001309 获取全部历史日线。