得利斯
sz002330 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）
4.06
涨跌幅
-1.93%
成交量
8,175,100 股
成交额
33,454,828 元
换手率
1.29%
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 | 4.14 | 4.06 | 4.16 | 4.05 | -1.93% | 8,175,100 | 33,454,828 | 1.29 |
| 2026-10-13 | 4.05 | 4.14 | 4.17 | 4.00 | +1.72% | 12,022,800 | 49,246,116 | 1.89 |
| 2026-10-12 | 4.13 | 4.07 | 4.17 | 4.03 | -1.69% | 8,459,000 | 34,613,444 | 1.33 |
| 2026-10-09 | 4.06 | 4.14 | 4.14 | 4.01 | +1.97% | 8,644,700 | 35,214,156 | 1.36 |
| 2026-10-08 | 4.11 | 4.06 | 4.16 | 4.04 | -1.22% | 8,213,300 | 33,556,192 | 1.29 |
| 2026-09-30 | 4.12 | 4.11 | 4.25 | 4.07 | +0.00% | 11,776,700 | 48,633,156 | 1.85 |
| 2026-09-29 | 4.06 | 4.11 | 4.15 | 4.06 | +0.24% | 7,025,000 | 28,836,976 | 1.11 |
| 2026-09-28 | 4.05 | 4.10 | 4.12 | 4.02 | +1.23% | 9,182,000 | 37,332,264 | 1.45 |
| 2026-09-24 | 4.08 | 4.05 | 4.12 | 4.02 | -0.74% | 7,607,300 | 30,876,014 | 1.20 |
| 2026-09-23 | 4.09 | 4.08 | 4.13 | 4.04 | -1.21% | 8,461,300 | 34,585,752 | 1.33 |
| 2026-09-22 | 4.12 | 4.13 | 4.17 | 4.03 | +0.24% | 11,771,200 | 48,204,520 | 1.85 |
| 2026-09-21 | 4.03 | 4.12 | 4.13 | 4.01 | +2.23% | 9,588,800 | 39,116,216 | 1.51 |
| 2026-09-18 | 4.08 | 4.03 | 4.09 | 4.01 | -0.74% | 9,660,200 | 39,160,796 | 1.52 |
| 2026-09-17 | 4.00 | 4.06 | 4.07 | 3.94 | +0.25% | 11,274,400 | 45,170,876 | 1.78 |
| 2026-09-16 | 4.04 | 4.05 | 4.07 | 3.93 | +1.25% | 12,142,800 | 48,861,252 | 1.91 |
| 2026-09-15 | 4.13 | 4.00 | 4.16 | 3.98 | -3.15% | 9,820,200 | 39,634,456 | 1.55 |
| 2026-09-14 | 4.10 | 4.13 | 4.15 | 4.05 | +0.24% | 8,729,000 | 35,829,892 | 1.37 |
| 2026-09-11 | 4.22 | 4.12 | 4.26 | 4.08 | -3.06% | 12,033,800 | 49,698,788 | 1.89 |
| 2026-09-10 | 4.29 | 4.25 | 4.36 | 4.21 | -1.85% | 12,608,400 | 53,695,760 | 1.99 |
| 2026-09-09 | 4.40 | 4.33 | 4.40 | 4.30 | -1.14% | 13,022,700 | 56,604,232 | 2.05 |
| 2026-09-08 | 4.36 | 4.38 | 4.41 | 4.34 | +0.46% | 14,898,200 | 65,268,996 | 2.35 |
| 2026-09-07 | 4.23 | 4.36 | 4.37 | 4.23 | +2.35% | 17,616,900 | 76,219,544 | 2.77 |
| 2026-09-04 | 4.14 | 4.26 | 4.34 | 4.09 | +3.90% | 21,042,700 | 89,162,112 | 3.31 |
| 2026-09-03 | 4.16 | 4.10 | 4.19 | 4.08 | -1.20% | 9,993,800 | 41,149,316 | 1.57 |
| 2026-09-02 | 4.22 | 4.15 | 4.24 | 4.09 | -1.89% | 12,944,200 | 53,732,132 | 2.04 |
| 2026-09-01 | 4.15 | 4.23 | 4.26 | 4.14 | +2.17% | 12,467,500 | 52,642,832 | 1.96 |
| 2026-08-31 | 4.20 | 4.14 | 4.21 | 4.12 | -2.36% | 12,290,700 | 51,057,688 | 1.94 |
| 2026-08-28 | 4.16 | 4.24 | 4.26 | 4.14 | +1.19% | 9,979,400 | 42,022,120 | 1.57 |
| 2026-08-27 | 4.10 | 4.19 | 4.20 | 4.09 | +1.70% | 12,450,400 | 51,767,028 | 1.96 |
| 2026-08-26 | 4.13 | 4.12 | 4.19 | 4.09 | +0.00% | 10,454,600 | 43,119,420 | 1.65 |
需要全历史数据与程序化访问？
查看 得利斯 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=sz002330 获取全部历史日线。