德冠新材
sz001378 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）
20.96
涨跌幅
-2.78%
成交量
3,415,400 股
成交额
72,361,136 元
换手率
4.05%
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 | 21.56 | 20.96 | 21.67 | 20.88 | -2.78% | 3,415,400 | 72,361,136 | 4.05 |
| 2026-10-13 | 20.99 | 21.56 | 21.70 | 20.13 | +0.98% | 4,415,800 | 92,527,504 | 5.24 |
| 2026-10-12 | 22.01 | 21.35 | 22.05 | 21.25 | -3.13% | 3,891,600 | 83,930,112 | 4.61 |
| 2026-10-09 | 22.47 | 22.04 | 22.61 | 21.20 | -1.56% | 6,449,300 | 141,089,584 | 7.65 |
| 2026-10-08 | 21.98 | 22.39 | 23.06 | 21.71 | +1.96% | 7,085,000 | 159,759,360 | 8.40 |
| 2026-09-30 | 22.27 | 21.96 | 22.79 | 21.87 | -0.86% | 3,797,400 | 84,173,080 | 4.50 |
| 2026-09-29 | 22.35 | 22.15 | 22.67 | 22.11 | -0.89% | 3,636,200 | 81,473,216 | 4.31 |
| 2026-09-28 | 23.16 | 22.35 | 23.36 | 22.04 | -3.54% | 5,221,600 | 117,182,000 | 6.19 |
| 2026-09-24 | 23.36 | 23.17 | 23.66 | 22.96 | -1.32% | 5,884,300 | 136,964,592 | 6.98 |
| 2026-09-23 | 23.60 | 23.48 | 23.66 | 23.00 | +0.34% | 6,410,000 | 149,656,064 | 7.60 |
| 2026-09-22 | 23.90 | 23.40 | 24.20 | 22.63 | -2.42% | 11,933,400 | 276,240,384 | 14.15 |
| 2026-09-21 | 23.68 | 23.98 | 24.35 | 23.35 | +1.74% | 10,368,900 | 247,450,336 | 12.29 |
| 2026-09-18 | 23.17 | 23.57 | 23.68 | 22.92 | +3.06% | 13,932,200 | 325,655,104 | 16.52 |
| 2026-09-17 | 22.28 | 22.87 | 23.18 | 21.50 | +1.42% | 19,944,400 | 444,146,496 | 23.65 |
| 2026-09-16 | 20.49 | 22.55 | 22.55 | 20.43 | +10.00% | 13,964,100 | 307,667,904 | 16.56 |
| 2026-09-15 | 20.26 | 20.50 | 20.89 | 19.97 | +2.19% | 4,728,400 | 96,835,976 | 5.61 |
| 2026-09-14 | 18.95 | 20.06 | 20.45 | 18.83 | +5.97% | 4,472,800 | 88,898,688 | 5.30 |
| 2026-09-11 | 19.31 | 18.93 | 19.35 | 18.58 | -2.82% | 2,293,100 | 43,304,384 | 2.72 |
| 2026-09-10 | 19.82 | 19.48 | 19.87 | 19.44 | -1.72% | 1,612,800 | 31,573,948 | 1.91 |
| 2026-09-09 | 20.11 | 19.82 | 20.22 | 19.71 | -1.25% | 1,807,600 | 36,047,184 | 2.14 |
| 2026-09-08 | 20.15 | 20.07 | 20.38 | 20.03 | -0.20% | 1,906,200 | 38,482,760 | 2.26 |
| 2026-09-07 | 19.88 | 20.11 | 20.27 | 19.71 | +1.21% | 2,093,500 | 41,960,864 | 2.48 |
| 2026-09-04 | 20.20 | 19.87 | 20.53 | 19.74 | -0.75% | 2,764,100 | 55,701,244 | 3.28 |
| 2026-09-03 | 20.40 | 20.02 | 20.54 | 19.96 | -1.62% | 2,277,700 | 45,992,404 | 2.70 |
| 2026-09-02 | 20.37 | 20.35 | 20.49 | 19.88 | -0.39% | 2,501,400 | 50,499,736 | 2.97 |
| 2026-09-01 | 20.49 | 20.43 | 20.58 | 20.27 | -0.20% | 3,062,700 | 62,595,692 | 3.63 |
| 2026-08-31 | 20.38 | 20.47 | 20.56 | 20.17 | -0.05% | 2,493,600 | 50,943,348 | 2.96 |
| 2026-08-28 | 20.27 | 20.48 | 20.82 | 20.27 | +0.54% | 3,296,100 | 67,820,280 | 3.91 |
| 2026-08-27 | 19.98 | 20.37 | 20.72 | 19.95 | +1.29% | 4,341,100 | 88,241,912 | 5.15 |
| 2026-08-26 | 20.93 | 20.11 | 20.98 | 19.83 | -3.87% | 4,533,800 | 91,801,496 | 5.38 |
需要全历史数据与程序化访问？
查看 德冠新材 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=sz001378 获取全部历史日线。