帝欧水华

sz002798 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）

6.11

涨跌幅

-1.93%

成交量

8,095,100 股

成交额

50,017,288 元

换手率

1.57%

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	6.25	6.11	6.26	6.10	-1.93%	8,095,100	50,017,288	1.57
2026-10-13	6.17	6.23	6.29	6.00	+0.48%	13,079,900	80,343,224	2.53
2026-10-12	6.52	6.20	6.56	6.19	-4.76%	12,882,300	81,401,840	2.49
2026-10-09	6.59	6.51	6.65	6.14	-0.91%	16,126,000	103,319,080	3.12
2026-10-08	6.59	6.57	6.75	6.48	-0.15%	9,840,800	65,119,836	1.90
2026-09-30	6.63	6.58	6.64	6.45	-0.15%	8,006,000	52,390,056	1.55
2026-09-29	6.61	6.59	6.69	6.54	+0.30%	9,640,900	63,895,504	1.86
2026-09-28	6.63	6.57	6.66	6.45	-0.45%	9,321,900	60,994,592	1.80
2026-09-24	6.66	6.60	6.70	6.53	-1.05%	9,892,900	65,487,336	1.91
2026-09-23	6.68	6.67	6.75	6.60	-0.30%	7,962,200	53,117,344	1.54
2026-09-22	6.56	6.69	6.70	6.43	+1.06%	12,991,000	85,460,704	2.51
2026-09-21	6.64	6.62	6.68	6.53	-0.30%	7,665,500	50,670,908	1.48
2026-09-18	6.62	6.64	6.71	6.59	+0.15%	6,628,700	44,019,144	1.28
2026-09-17	6.55	6.63	6.73	6.48	+1.07%	8,213,300	54,317,148	1.59
2026-09-16	6.50	6.56	6.65	6.50	+0.61%	9,445,800	62,044,472	1.83
2026-09-15	6.71	6.52	6.78	6.50	-2.10%	9,421,100	62,378,588	1.82
2026-09-14	6.69	6.66	6.75	6.40	-0.30%	10,957,600	72,256,624	2.12
2026-09-11	6.75	6.68	6.87	6.53	-2.34%	14,327,100	95,455,504	2.77
2026-09-10	6.89	6.84	6.90	6.75	-0.15%	6,158,000	42,058,824	1.19
2026-09-09	6.92	6.85	6.92	6.68	-0.44%	12,288,800	83,612,208	2.38
2026-09-08	6.90	6.88	7.00	6.81	-0.72%	14,553,500	100,279,088	2.82
2026-09-07	6.70	6.93	7.05	6.62	+4.68%	21,391,700	147,754,640	4.14
2026-09-04	6.68	6.62	6.77	6.57	+0.15%	19,367,100	129,676,832	3.75
2026-09-03	6.38	6.61	6.63	6.34	+3.61%	18,219,100	118,701,768	3.52
2026-09-02	6.32	6.38	6.40	6.15	+0.47%	10,884,400	68,601,264	2.11
2026-09-01	6.03	6.35	6.37	6.02	+5.31%	13,460,300	83,673,960	2.60
2026-08-31	5.84	6.03	6.12	5.84	+2.38%	7,950,400	47,976,124	1.54
2026-08-28	5.86	5.89	5.96	5.79	+0.17%	6,463,500	38,153,380	1.25
2026-08-27	6.03	5.88	6.15	5.85	-2.49%	10,592,800	62,912,072	2.05
2026-08-26	5.75	6.03	6.14	5.74	+5.05%	14,455,600	86,948,448	2.80

需要全历史数据与程序化访问？查看帝欧水华日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002798 获取全部历史日线。