德联集团
sz002666 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）
4.09
涨跌幅
-2.62%
成交量
9,385,300 股
成交额
38,885,780 元
换手率
1.87%
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 | 4.18 | 4.09 | 4.23 | 4.08 | -2.62% | 9,385,300 | 38,885,780 | 1.87 |
| 2026-10-13 | 4.12 | 4.20 | 4.22 | 4.03 | +1.20% | 12,650,400 | 52,282,848 | 2.53 |
| 2026-10-12 | 4.20 | 4.15 | 4.21 | 4.13 | -1.43% | 6,964,000 | 28,994,158 | 1.39 |
| 2026-10-09 | 4.18 | 4.21 | 4.22 | 4.07 | +0.48% | 10,776,400 | 44,731,800 | 2.15 |
| 2026-10-08 | 4.23 | 4.19 | 4.29 | 4.16 | -0.48% | 8,713,400 | 36,764,060 | 1.74 |
| 2026-09-30 | 4.24 | 4.21 | 4.25 | 4.18 | -0.24% | 6,030,900 | 25,419,920 | 1.20 |
| 2026-09-29 | 4.16 | 4.22 | 4.25 | 4.14 | +1.20% | 8,511,200 | 35,941,552 | 1.70 |
| 2026-09-28 | 4.24 | 4.17 | 4.25 | 4.15 | -1.65% | 10,116,200 | 42,365,284 | 2.02 |
| 2026-09-24 | 4.22 | 4.24 | 4.29 | 4.21 | -0.24% | 11,623,600 | 49,353,864 | 2.32 |
| 2026-09-23 | 4.22 | 4.25 | 4.35 | 4.20 | +0.47% | 18,604,900 | 79,229,672 | 3.72 |
| 2026-09-22 | 4.29 | 4.23 | 4.29 | 4.21 | -0.70% | 8,405,800 | 35,576,112 | 1.68 |
| 2026-09-21 | 4.15 | 4.26 | 4.27 | 4.15 | +2.40% | 10,083,100 | 42,581,792 | 2.01 |
| 2026-09-18 | 4.20 | 4.16 | 4.25 | 4.15 | -0.48% | 9,482,400 | 39,801,228 | 1.89 |
| 2026-09-17 | 4.18 | 4.18 | 4.19 | 4.10 | +0.00% | 6,782,700 | 28,189,216 | 1.35 |
| 2026-09-16 | 4.07 | 4.18 | 4.20 | 4.03 | +2.96% | 9,375,600 | 38,669,744 | 1.87 |
| 2026-09-15 | 4.17 | 4.06 | 4.17 | 4.06 | -2.64% | 7,412,800 | 30,400,362 | 1.48 |
| 2026-09-14 | 4.11 | 4.17 | 4.23 | 4.09 | +0.72% | 7,949,300 | 33,184,286 | 1.59 |
| 2026-09-11 | 4.20 | 4.14 | 4.24 | 4.10 | -2.36% | 10,396,300 | 43,025,388 | 2.08 |
| 2026-09-10 | 4.29 | 4.24 | 4.31 | 4.23 | -2.08% | 8,186,400 | 34,900,560 | 1.63 |
| 2026-09-09 | 4.34 | 4.33 | 4.35 | 4.29 | -0.69% | 7,691,500 | 33,203,920 | 1.54 |
| 2026-09-08 | 4.28 | 4.36 | 4.36 | 4.25 | +2.35% | 9,572,100 | 41,319,080 | 1.91 |
| 2026-09-07 | 4.24 | 4.26 | 4.29 | 4.21 | +0.95% | 8,779,300 | 37,342,744 | 1.75 |
| 2026-09-04 | 4.26 | 4.22 | 4.29 | 4.19 | -0.47% | 11,196,200 | 47,609,192 | 2.24 |
| 2026-09-03 | 4.26 | 4.24 | 4.33 | 4.17 | -0.24% | 15,882,400 | 67,347,712 | 3.17 |
| 2026-09-02 | 4.27 | 4.25 | 4.30 | 4.19 | -1.16% | 9,475,900 | 40,083,492 | 1.89 |
| 2026-09-01 | 4.25 | 4.30 | 4.33 | 4.25 | +0.47% | 11,508,800 | 49,427,208 | 2.30 |
| 2026-08-31 | 4.24 | 4.28 | 4.30 | 4.21 | +0.47% | 12,625,700 | 53,792,844 | 2.52 |
| 2026-08-28 | 4.18 | 4.26 | 4.28 | 4.18 | +1.67% | 12,497,000 | 53,094,344 | 2.50 |
| 2026-08-27 | 4.23 | 4.19 | 4.25 | 4.18 | -0.95% | 11,847,800 | 49,945,752 | 2.37 |
| 2026-08-26 | 4.16 | 4.23 | 4.27 | 4.16 | +0.24% | 18,036,400 | 76,230,536 | 3.60 |
需要全历史数据与程序化访问？
查看 德联集团 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=sz002666 获取全部历史日线。