德美化工
sz002054 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）
6.92
涨跌幅
-1.84%
成交量
6,945,200 股
成交额
48,651,680 元
换手率
1.81%
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 | 7.04 | 6.92 | 7.14 | 6.90 | -1.84% | 6,945,200 | 48,651,680 | 1.81 |
| 2026-10-13 | 6.88 | 7.05 | 7.07 | 6.77 | +1.73% | 8,404,300 | 58,224,332 | 2.19 |
| 2026-10-12 | 7.12 | 6.93 | 7.12 | 6.92 | -2.81% | 6,994,400 | 48,961,248 | 1.82 |
| 2026-10-09 | 7.02 | 7.13 | 7.13 | 6.90 | +0.85% | 8,009,300 | 56,216,788 | 2.08 |
| 2026-10-08 | 7.07 | 7.07 | 7.16 | 7.03 | +0.00% | 6,379,800 | 45,247,852 | 1.66 |
| 2026-09-30 | 7.09 | 7.07 | 7.20 | 7.05 | +0.14% | 4,944,500 | 35,163,656 | 1.29 |
| 2026-09-29 | 6.95 | 7.06 | 7.09 | 6.95 | +1.00% | 5,401,500 | 38,084,296 | 1.41 |
| 2026-09-28 | 7.02 | 6.99 | 7.12 | 6.97 | -0.85% | 6,555,400 | 46,065,520 | 1.71 |
| 2026-09-24 | 7.15 | 7.05 | 7.19 | 7.05 | -2.22% | 6,374,300 | 45,297,532 | 1.66 |
| 2026-09-23 | 7.17 | 7.21 | 7.27 | 7.09 | +0.98% | 7,752,000 | 55,853,436 | 2.02 |
| 2026-09-22 | 7.21 | 7.14 | 7.21 | 7.11 | -0.70% | 6,338,100 | 45,332,384 | 1.65 |
| 2026-09-21 | 7.09 | 7.19 | 7.22 | 7.06 | +1.70% | 6,926,600 | 49,621,476 | 1.80 |
| 2026-09-18 | 7.11 | 7.07 | 7.18 | 7.04 | -0.14% | 6,400,000 | 45,421,560 | 1.67 |
| 2026-09-17 | 7.00 | 7.08 | 7.14 | 6.92 | +1.29% | 8,491,700 | 59,989,276 | 2.21 |
| 2026-09-16 | 6.91 | 6.99 | 7.02 | 6.86 | +1.01% | 5,944,800 | 41,388,932 | 1.55 |
| 2026-09-15 | 7.10 | 6.92 | 7.11 | 6.92 | -2.54% | 7,721,700 | 53,960,880 | 2.01 |
| 2026-09-14 | 7.06 | 7.10 | 7.15 | 7.00 | +0.71% | 5,041,400 | 35,774,376 | 1.31 |
| 2026-09-11 | 7.18 | 7.05 | 7.19 | 6.93 | -2.35% | 10,192,200 | 71,617,472 | 2.65 |
| 2026-09-10 | 7.32 | 7.22 | 7.32 | 7.21 | -1.50% | 6,601,400 | 47,808,476 | 1.72 |
| 2026-09-09 | 7.35 | 7.33 | 7.38 | 7.28 | -0.54% | 6,196,400 | 45,416,916 | 1.61 |
| 2026-09-08 | 7.22 | 7.37 | 7.38 | 7.19 | +1.94% | 9,457,200 | 69,066,664 | 2.46 |
| 2026-09-07 | 7.27 | 7.23 | 7.32 | 7.20 | -0.82% | 9,013,400 | 65,277,956 | 2.34 |
| 2026-09-04 | 7.35 | 7.29 | 7.46 | 7.26 | -0.82% | 8,734,600 | 64,319,576 | 2.27 |
| 2026-09-03 | 7.48 | 7.35 | 7.57 | 7.32 | -1.34% | 10,957,200 | 81,122,592 | 2.85 |
| 2026-09-02 | 7.50 | 7.45 | 7.56 | 7.40 | -0.53% | 9,589,900 | 71,529,288 | 2.49 |
| 2026-09-01 | 7.40 | 7.49 | 7.60 | 7.40 | +0.81% | 11,025,100 | 82,870,200 | 2.87 |
| 2026-08-31 | 7.43 | 7.43 | 7.45 | 7.29 | +0.00% | 10,634,500 | 78,507,784 | 2.77 |
| 2026-08-28 | 7.33 | 7.43 | 7.44 | 7.28 | +1.36% | 10,039,900 | 74,048,608 | 2.61 |
| 2026-08-27 | 7.29 | 7.33 | 7.33 | 7.23 | +0.55% | 9,175,900 | 66,934,488 | 2.39 |
| 2026-08-26 | 7.22 | 7.29 | 7.32 | 7.19 | +0.55% | 11,002,300 | 79,985,472 | 2.86 |
需要全历史数据与程序化访问？
查看 德美化工 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=sz002054 获取全部历史日线。