德尔未来
sz002631 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）
11.94
涨跌幅
-3.16%
成交量
25,035,100 股
成交额
303,778,336 元
换手率
3.15%
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 | 12.16 | 11.94 | 12.44 | 11.80 | -3.16% | 25,035,100 | 303,778,336 | 3.15 |
| 2026-10-13 | 11.08 | 12.33 | 12.49 | 10.83 | +6.38% | 43,477,100 | 508,207,808 | 5.48 |
| 2026-10-12 | 12.60 | 11.59 | 12.70 | 11.59 | -6.23% | 31,185,900 | 373,346,560 | 3.93 |
| 2026-10-09 | 12.75 | 12.36 | 12.75 | 11.28 | -1.36% | 57,098,800 | 673,867,264 | 7.19 |
| 2026-10-08 | 13.67 | 12.53 | 13.87 | 12.30 | -7.05% | 43,916,800 | 563,450,624 | 5.53 |
| 2026-09-30 | 13.93 | 13.48 | 13.97 | 13.40 | +0.30% | 42,777,900 | 581,169,600 | 5.39 |
| 2026-09-29 | 13.30 | 13.44 | 13.69 | 12.88 | +3.46% | 45,470,600 | 607,007,104 | 5.73 |
| 2026-09-28 | 13.89 | 12.99 | 14.02 | 12.95 | -6.75% | 61,147,000 | 820,617,856 | 7.70 |
| 2026-09-24 | 13.55 | 13.93 | 14.09 | 13.18 | +2.43% | 74,214,700 | 1,025,165,632 | 9.35 |
| 2026-09-23 | 14.20 | 13.60 | 14.30 | 13.58 | -3.75% | 54,597,300 | 757,411,264 | 6.88 |
| 2026-09-22 | 14.42 | 14.13 | 14.75 | 14.00 | -0.07% | 69,722,400 | 994,944,832 | 8.78 |
| 2026-09-21 | 13.29 | 14.14 | 14.40 | 13.29 | +6.88% | 79,102,900 | 1,108,936,704 | 9.97 |
| 2026-09-18 | 12.15 | 13.23 | 13.23 | 12.00 | +9.98% | 98,079,500 | 1,262,099,072 | 12.36 |
| 2026-09-17 | 11.09 | 12.03 | 12.30 | 11.09 | +7.12% | 82,824,500 | 968,953,216 | 10.44 |
| 2026-09-16 | 10.20 | 11.23 | 11.23 | 10.12 | +9.99% | 44,883,900 | 486,219,200 | 5.66 |
| 2026-09-15 | 9.31 | 10.21 | 10.21 | 9.28 | +10.02% | 32,187,400 | 316,799,552 | 4.06 |
| 2026-09-14 | 9.30 | 9.28 | 9.48 | 8.91 | -1.90% | 34,599,800 | 320,121,280 | 4.36 |
| 2026-09-11 | 10.19 | 9.46 | 10.27 | 9.44 | -8.60% | 51,309,400 | 500,823,168 | 6.46 |
| 2026-09-10 | 10.87 | 10.35 | 10.87 | 10.29 | -4.78% | 35,395,200 | 372,848,320 | 4.46 |
| 2026-09-09 | 11.00 | 10.87 | 11.41 | 10.81 | -1.09% | 25,577,000 | 283,277,504 | 3.22 |
| 2026-09-08 | 11.28 | 10.99 | 11.29 | 10.86 | -1.87% | 24,273,700 | 268,453,184 | 3.06 |
| 2026-09-07 | 11.05 | 11.20 | 11.39 | 10.89 | +1.73% | 28,214,700 | 316,905,920 | 3.55 |
| 2026-09-04 | 11.10 | 11.01 | 11.50 | 10.89 | -1.17% | 48,497,900 | 543,101,056 | 6.11 |
| 2026-09-03 | 10.32 | 11.14 | 11.14 | 10.11 | +9.97% | 41,551,700 | 441,785,504 | 5.24 |
| 2026-09-02 | 10.29 | 10.13 | 10.50 | 9.86 | -2.13% | 34,838,700 | 354,367,392 | 4.39 |
| 2026-09-01 | 10.67 | 10.35 | 10.77 | 10.30 | -3.81% | 43,858,200 | 459,931,232 | 5.53 |
| 2026-08-31 | 10.27 | 10.76 | 10.96 | 10.10 | +6.53% | 75,112,500 | 793,049,728 | 9.46 |
| 2026-08-28 | 10.09 | 10.10 | 10.10 | 9.57 | +10.02% | 96,170,300 | 963,976,576 | 12.12 |
| 2026-08-27 | 8.80 | 9.18 | 9.28 | 8.62 | +3.85% | 34,708,800 | 313,251,072 | 4.37 |
| 2026-08-26 | 8.81 | 8.84 | 9.25 | 8.58 | +0.34% | 40,061,700 | 357,075,424 | 5.05 |
需要全历史数据与程序化访问？
查看 德尔未来 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=sz002631 获取全部历史日线。