德力股份
sz002571 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）
10.00
涨跌幅
-1.77%
成交量
2,194,400 股
成交额
22,278,728 元
换手率
0.74%
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 | 10.22 | 10.00 | 10.30 | 10.00 | -1.77% | 2,194,400 | 22,278,728 | 0.74 |
| 2026-10-13 | 9.94 | 10.18 | 10.21 | 9.90 | +1.39% | 3,184,000 | 32,023,816 | 1.07 |
| 2026-10-12 | 10.33 | 10.04 | 10.33 | 10.01 | -3.09% | 3,130,000 | 31,708,660 | 1.05 |
| 2026-10-09 | 10.24 | 10.36 | 10.36 | 10.01 | +1.57% | 4,124,500 | 41,982,432 | 1.38 |
| 2026-10-08 | 10.42 | 10.20 | 10.46 | 10.15 | -2.11% | 3,375,900 | 34,714,056 | 1.13 |
| 2026-09-30 | 10.68 | 10.42 | 10.73 | 10.35 | -2.25% | 5,326,800 | 55,877,356 | 1.79 |
| 2026-09-29 | 10.60 | 10.66 | 10.95 | 10.60 | -1.48% | 2,737,300 | 29,524,412 | 0.92 |
| 2026-09-28 | 11.07 | 10.82 | 11.07 | 10.67 | -1.37% | 3,197,900 | 34,448,544 | 1.07 |
| 2026-09-24 | 11.08 | 10.97 | 11.10 | 10.96 | -0.45% | 2,859,700 | 31,498,484 | 0.96 |
| 2026-09-23 | 11.15 | 11.02 | 11.28 | 11.00 | -1.69% | 3,140,200 | 34,872,760 | 1.05 |
| 2026-09-22 | 11.10 | 11.21 | 11.42 | 10.93 | +0.99% | 5,220,200 | 58,412,360 | 1.75 |
| 2026-09-21 | 10.85 | 11.10 | 11.17 | 10.73 | +2.21% | 6,357,500 | 69,483,888 | 2.13 |
| 2026-09-18 | 10.91 | 10.86 | 10.97 | 10.78 | -0.18% | 2,672,200 | 28,962,200 | 0.90 |
| 2026-09-17 | 10.68 | 10.88 | 10.97 | 10.60 | +1.87% | 3,791,200 | 41,093,596 | 1.27 |
| 2026-09-16 | 10.55 | 10.68 | 10.73 | 10.48 | +1.33% | 2,786,000 | 29,676,378 | 0.93 |
| 2026-09-15 | 10.58 | 10.54 | 10.75 | 10.45 | -0.19% | 4,187,200 | 44,455,392 | 1.40 |
| 2026-09-14 | 11.11 | 10.56 | 11.11 | 10.55 | -5.04% | 6,938,300 | 74,315,760 | 2.33 |
| 2026-09-11 | 11.48 | 11.12 | 11.48 | 10.95 | -2.11% | 5,305,400 | 58,860,328 | 1.78 |
| 2026-09-10 | 11.64 | 11.36 | 11.64 | 11.33 | -2.41% | 3,993,000 | 45,757,208 | 1.34 |
| 2026-09-09 | 11.84 | 11.64 | 11.86 | 11.52 | -1.27% | 5,375,500 | 62,918,752 | 1.80 |
| 2026-09-08 | 11.87 | 11.79 | 11.95 | 11.68 | -0.25% | 7,457,700 | 88,003,856 | 2.50 |
| 2026-09-07 | 11.41 | 11.82 | 11.89 | 11.11 | +1.63% | 11,639,000 | 135,816,192 | 3.90 |
| 2026-09-04 | 10.91 | 11.63 | 11.75 | 10.90 | +6.31% | 10,521,800 | 118,161,416 | 3.53 |
| 2026-09-03 | 10.73 | 10.94 | 11.47 | 10.70 | +1.96% | 8,024,000 | 88,982,816 | 2.69 |
| 2026-09-02 | 10.69 | 10.73 | 10.81 | 10.53 | -0.09% | 2,972,900 | 31,816,936 | 1.00 |
| 2026-09-01 | 10.63 | 10.74 | 10.80 | 10.62 | +0.47% | 3,259,300 | 34,964,632 | 1.09 |
| 2026-08-31 | 10.67 | 10.69 | 10.75 | 10.58 | +0.09% | 3,125,300 | 33,317,804 | 1.05 |
| 2026-08-28 | 10.66 | 10.68 | 10.75 | 10.61 | -0.37% | 3,931,300 | 41,962,236 | 1.32 |
| 2026-08-27 | 10.89 | 10.72 | 10.92 | 10.69 | -1.47% | 5,015,900 | 54,134,968 | 1.68 |
| 2026-08-26 | 11.01 | 10.88 | 11.02 | 10.77 | -0.64% | 3,356,900 | 36,657,924 | 1.13 |
需要全历史数据与程序化访问？
查看 德力股份 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=sz002571 获取全部历史日线。