德赛西威
sz002920 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）
74.22
涨跌幅
-3.56%
成交量
5,403,100 股
成交额
405,734,016 元
换手率
0.91%
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 | 76.96 | 74.22 | 76.96 | 74.00 | -3.56% | 5,403,100 | 405,734,016 | 0.91 |
| 2026-10-13 | 77.62 | 76.96 | 78.00 | 76.02 | -2.09% | 4,547,200 | 349,824,192 | 0.76 |
| 2026-10-12 | 79.46 | 78.60 | 79.60 | 78.01 | -1.07% | 2,750,900 | 216,360,976 | 0.46 |
| 2026-10-09 | 78.00 | 79.45 | 79.86 | 76.50 | +1.77% | 4,635,700 | 362,204,640 | 0.78 |
| 2026-10-08 | 79.40 | 78.07 | 79.65 | 77.90 | -1.53% | 4,346,100 | 341,244,736 | 0.73 |
| 2026-09-30 | 79.26 | 79.28 | 81.15 | 78.79 | +0.04% | 3,619,000 | 288,331,168 | 0.61 |
| 2026-09-29 | 80.01 | 79.25 | 80.58 | 78.30 | -0.94% | 5,449,800 | 431,892,192 | 0.91 |
| 2026-09-28 | 82.50 | 80.00 | 82.98 | 79.76 | -3.47% | 5,974,900 | 483,640,704 | 1.00 |
| 2026-09-24 | 83.39 | 82.88 | 84.86 | 82.88 | -0.75% | 3,107,700 | 260,203,088 | 0.52 |
| 2026-09-23 | 84.50 | 83.51 | 84.50 | 83.07 | -1.42% | 3,463,000 | 289,245,792 | 0.58 |
| 2026-09-22 | 84.85 | 84.71 | 85.50 | 84.63 | +0.17% | 3,007,100 | 255,774,416 | 0.50 |
| 2026-09-21 | 84.74 | 84.57 | 85.28 | 84.20 | -0.19% | 2,988,900 | 252,737,920 | 0.50 |
| 2026-09-18 | 85.15 | 84.73 | 85.28 | 84.00 | +0.36% | 4,771,500 | 403,980,032 | 0.80 |
| 2026-09-17 | 80.90 | 84.43 | 84.66 | 80.80 | +3.51% | 8,100,400 | 675,309,056 | 1.36 |
| 2026-09-16 | 82.00 | 81.57 | 82.16 | 80.18 | -0.80% | 5,649,600 | 457,993,536 | 0.95 |
| 2026-09-15 | 84.28 | 82.23 | 84.80 | 82.09 | -2.43% | 4,293,300 | 357,085,440 | 0.72 |
| 2026-09-14 | 83.47 | 84.28 | 85.21 | 82.80 | +0.23% | 3,935,800 | 331,803,104 | 0.66 |
| 2026-09-11 | 82.70 | 84.09 | 84.25 | 81.68 | +0.68% | 5,213,000 | 432,066,176 | 0.87 |
| 2026-09-10 | 85.11 | 83.52 | 85.12 | 83.50 | -2.22% | 4,753,200 | 398,964,256 | 0.80 |
| 2026-09-09 | 86.64 | 85.42 | 86.84 | 85.10 | -1.60% | 4,007,100 | 343,325,024 | 0.67 |
| 2026-09-08 | 88.90 | 86.81 | 89.16 | 86.69 | -1.98% | 4,760,600 | 415,337,568 | 0.80 |
| 2026-09-07 | 88.18 | 88.56 | 89.30 | 87.00 | +0.64% | 6,904,800 | 609,276,288 | 1.16 |
| 2026-09-04 | 92.30 | 88.00 | 92.88 | 87.66 | -2.57% | 10,108,200 | 912,835,136 | 1.69 |
| 2026-09-03 | 90.88 | 90.32 | 92.50 | 90.20 | -0.23% | 5,991,500 | 545,739,520 | 1.00 |
| 2026-09-02 | 91.03 | 90.53 | 91.42 | 88.70 | -1.97% | 8,292,800 | 746,631,680 | 1.39 |
| 2026-09-01 | 89.00 | 92.35 | 93.14 | 88.36 | +4.65% | 12,261,500 | 1,120,512,896 | 2.06 |
| 2026-08-31 | 88.49 | 88.25 | 88.60 | 86.50 | +0.40% | 5,225,100 | 457,554,368 | 0.88 |
| 2026-08-28 | 86.29 | 87.90 | 88.94 | 86.15 | +1.97% | 8,084,100 | 712,092,992 | 1.35 |
| 2026-08-27 | 86.03 | 86.20 | 86.47 | 84.80 | +0.10% | 6,037,500 | 516,305,120 | 1.01 |
| 2026-08-26 | 86.61 | 86.11 | 87.90 | 86.03 | -0.10% | 4,669,600 | 405,735,776 | 0.78 |
需要全历史数据与程序化访问？
查看 德赛西威 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=sz002920 获取全部历史日线。