德生科技
sz002908 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）
7.56
涨跌幅
-1.69%
成交量
16,249,400 股
成交额
123,830,680 元
换手率
5.00%
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 | 7.65 | 7.56 | 7.73 | 7.54 | -1.69% | 16,249,400 | 123,830,680 | 5.00 |
| 2026-10-13 | 7.68 | 7.69 | 7.92 | 7.60 | -4.11% | 35,672,700 | 275,107,552 | 10.97 |
| 2026-10-12 | 7.38 | 8.02 | 8.02 | 7.26 | +10.01% | 29,928,700 | 232,753,952 | 9.20 |
| 2026-10-09 | 7.15 | 7.29 | 7.32 | 6.93 | +1.96% | 6,656,600 | 47,454,028 | 2.05 |
| 2026-10-08 | 7.09 | 7.15 | 7.37 | 7.01 | +1.71% | 6,340,600 | 45,597,720 | 1.95 |
| 2026-09-30 | 7.15 | 7.03 | 7.16 | 6.99 | -1.40% | 3,874,400 | 27,292,460 | 1.19 |
| 2026-09-29 | 6.96 | 7.13 | 7.21 | 6.93 | +2.15% | 4,631,700 | 32,881,666 | 1.42 |
| 2026-09-28 | 7.00 | 6.98 | 7.04 | 6.89 | -0.29% | 3,200,900 | 22,289,428 | 0.98 |
| 2026-09-24 | 7.03 | 7.00 | 7.09 | 6.97 | -0.28% | 2,908,000 | 20,450,284 | 0.89 |
| 2026-09-23 | 7.12 | 7.02 | 7.15 | 7.02 | -1.54% | 3,360,400 | 23,710,416 | 1.03 |
| 2026-09-22 | 7.09 | 7.13 | 7.20 | 7.03 | +1.57% | 5,375,900 | 38,245,092 | 1.65 |
| 2026-09-21 | 6.85 | 7.02 | 7.05 | 6.84 | +2.63% | 5,065,600 | 35,192,424 | 1.56 |
| 2026-09-18 | 6.86 | 6.84 | 6.96 | 6.81 | -0.29% | 4,284,300 | 29,456,376 | 1.32 |
| 2026-09-17 | 6.88 | 6.86 | 6.91 | 6.74 | +0.15% | 3,328,600 | 22,779,874 | 1.02 |
| 2026-09-16 | 6.80 | 6.85 | 6.90 | 6.73 | +0.59% | 3,079,800 | 21,036,354 | 0.95 |
| 2026-09-15 | 7.01 | 6.81 | 7.08 | 6.79 | -2.85% | 4,366,400 | 30,061,932 | 1.34 |
| 2026-09-14 | 7.00 | 7.01 | 7.10 | 6.99 | +0.14% | 3,442,100 | 24,236,334 | 1.06 |
| 2026-09-11 | 7.08 | 7.00 | 7.10 | 6.94 | -1.82% | 4,808,800 | 33,684,992 | 1.48 |
| 2026-09-10 | 7.22 | 7.13 | 7.23 | 7.10 | -1.25% | 3,596,100 | 25,696,874 | 1.11 |
| 2026-09-09 | 7.34 | 7.22 | 7.38 | 7.18 | -1.90% | 4,415,600 | 31,972,712 | 1.36 |
| 2026-09-08 | 7.34 | 7.36 | 7.43 | 7.31 | +0.14% | 3,548,100 | 26,206,090 | 1.09 |
| 2026-09-07 | 7.35 | 7.35 | 7.44 | 7.31 | -0.54% | 5,650,200 | 41,571,324 | 1.74 |
| 2026-09-04 | 7.39 | 7.39 | 7.60 | 7.37 | +0.68% | 6,763,700 | 50,730,412 | 2.08 |
| 2026-09-03 | 7.48 | 7.34 | 7.54 | 7.30 | -1.61% | 5,167,200 | 38,366,464 | 1.59 |
| 2026-09-02 | 7.35 | 7.46 | 7.49 | 7.29 | +0.95% | 6,137,800 | 45,468,596 | 1.89 |
| 2026-09-01 | 7.24 | 7.39 | 7.41 | 7.24 | +1.65% | 6,080,600 | 44,761,144 | 1.87 |
| 2026-08-31 | 7.09 | 7.27 | 7.27 | 7.09 | +1.54% | 5,519,800 | 39,791,176 | 1.70 |
| 2026-08-28 | 7.22 | 7.16 | 7.26 | 7.16 | -0.14% | 4,870,800 | 35,067,184 | 1.50 |
| 2026-08-27 | 7.18 | 7.17 | 7.26 | 7.15 | -0.97% | 5,343,200 | 38,419,640 | 1.64 |
| 2026-08-26 | 7.17 | 7.24 | 7.28 | 7.08 | +0.70% | 7,914,400 | 57,102,020 | 2.43 |
需要全历史数据与程序化访问？
查看 德生科技 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=sz002908 获取全部历史日线。