ST德豪

sz002005 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）

2.51

涨跌幅

-4.56%

成交量

16,716,300 股

成交额

42,883,020 元

换手率

0.95%

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	2.62	2.51	2.65	2.50	-4.56%	16,716,300	42,883,020	0.95
2026-10-13	2.60	2.63	2.66	2.51	+1.54%	25,485,100	65,894,620	1.45
2026-10-12	2.64	2.59	2.65	2.57	-1.15%	13,775,000	35,795,316	0.79
2026-10-09	2.68	2.62	2.69	2.54	-2.24%	27,340,800	70,890,136	1.56
2026-10-08	2.74	2.68	2.75	2.67	-1.83%	18,032,800	48,833,680	1.03
2026-09-30	2.76	2.73	2.79	2.68	+0.74%	31,265,400	85,041,296	1.78
2026-09-29	2.77	2.71	2.79	2.70	-2.17%	29,855,800	81,675,888	1.70
2026-09-28	2.80	2.77	2.81	2.71	-1.07%	32,697,800	90,034,120	1.87
2026-09-24	2.65	2.80	2.82	2.64	+5.26%	48,763,500	134,951,504	2.78
2026-09-23	2.69	2.66	2.73	2.63	-0.75%	32,115,700	85,786,192	1.83
2026-09-22	2.64	2.68	2.73	2.60	+1.52%	39,713,500	105,948,040	2.27
2026-09-21	2.66	2.64	2.81	2.58	-0.75%	71,049,000	189,506,688	4.06
2026-09-18	2.45	2.66	2.66	2.41	+9.92%	64,533,700	168,037,968	3.68
2026-09-17	2.45	2.42	2.48	2.42	-1.63%	11,047,200	26,979,136	0.63
2026-09-16	2.40	2.46	2.47	2.36	+1.65%	14,242,800	34,711,352	0.81
2026-09-15	2.41	2.42	2.48	2.38	+0.00%	22,394,700	54,448,884	1.28
2026-09-14	2.37	2.42	2.43	2.37	+1.68%	11,655,000	28,037,036	0.67
2026-09-11	2.34	2.38	2.39	2.32	+1.28%	13,753,400	32,339,328	0.79
2026-09-10	2.38	2.35	2.39	2.32	-1.67%	15,429,900	36,220,176	0.88
2026-09-09	2.40	2.39	2.42	2.38	-0.83%	10,383,900	24,855,824	0.59
2026-09-08	2.41	2.41	2.45	2.39	+0.00%	12,636,600	30,528,264	0.72
2026-09-07	2.40	2.41	2.42	2.37	+0.84%	11,011,800	26,374,852	0.63
2026-09-04	2.41	2.39	2.44	2.37	+0.00%	16,832,100	40,387,364	0.96
2026-09-03	2.48	2.39	2.51	2.38	-3.63%	16,726,800	40,671,036	0.95
2026-09-02	2.50	2.48	2.51	2.46	-0.80%	13,016,800	32,359,426	0.74
2026-09-01	2.47	2.50	2.52	2.44	+2.04%	19,496,300	48,421,472	1.11
2026-08-31	2.42	2.45	2.47	2.40	+1.24%	16,493,800	40,169,424	0.94
2026-08-28	2.40	2.42	2.43	2.39	+0.83%	10,344,800	24,968,536	0.59
2026-08-27	2.41	2.40	2.41	2.37	+0.00%	10,111,600	24,212,622	0.58
2026-08-26	2.38	2.40	2.43	2.35	+0.84%	15,143,000	36,216,608	0.86

需要全历史数据与程序化访问？查看 ST德豪日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002005 获取全部历史日线。