迪森股份
sz300335 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）
5.36
涨跌幅
-2.37%
成交量
6,763,700 股
成交额
36,741,048 元
换手率
1.76%
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 | 5.49 | 5.36 | 5.53 | 5.35 | -2.37% | 6,763,700 | 36,741,048 | 1.76 |
| 2026-10-13 | 5.41 | 5.49 | 5.55 | 5.28 | +1.10% | 9,805,500 | 53,251,940 | 2.55 |
| 2026-10-12 | 5.56 | 5.43 | 5.60 | 5.42 | -2.34% | 8,148,300 | 44,599,688 | 2.12 |
| 2026-10-09 | 5.62 | 5.56 | 5.63 | 5.36 | -1.07% | 13,098,400 | 71,782,648 | 3.41 |
| 2026-10-08 | 5.54 | 5.62 | 5.65 | 5.53 | +0.90% | 10,328,100 | 57,822,292 | 2.69 |
| 2026-09-30 | 5.59 | 5.57 | 5.64 | 5.49 | -0.18% | 7,049,800 | 39,137,404 | 1.84 |
| 2026-09-29 | 5.46 | 5.58 | 5.63 | 5.40 | +2.39% | 13,159,200 | 73,301,984 | 3.43 |
| 2026-09-28 | 5.44 | 5.45 | 5.50 | 5.40 | +0.18% | 7,877,500 | 42,950,984 | 2.05 |
| 2026-09-24 | 5.42 | 5.44 | 5.50 | 5.40 | +0.00% | 6,712,200 | 36,563,600 | 1.75 |
| 2026-09-23 | 5.52 | 5.44 | 5.57 | 5.40 | -2.16% | 9,572,800 | 52,220,480 | 2.49 |
| 2026-09-22 | 5.60 | 5.56 | 5.65 | 5.52 | -0.71% | 8,404,700 | 46,698,420 | 2.19 |
| 2026-09-21 | 5.52 | 5.60 | 5.60 | 5.46 | +1.45% | 8,250,000 | 45,958,704 | 2.15 |
| 2026-09-18 | 5.50 | 5.52 | 5.61 | 5.48 | +0.18% | 9,291,500 | 51,412,800 | 2.42 |
| 2026-09-17 | 5.54 | 5.51 | 5.54 | 5.35 | -0.54% | 11,669,300 | 63,479,728 | 3.04 |
| 2026-09-16 | 5.48 | 5.54 | 5.62 | 5.45 | +1.47% | 11,031,900 | 60,992,480 | 2.87 |
| 2026-09-15 | 5.60 | 5.46 | 5.68 | 5.46 | -3.02% | 16,846,200 | 93,268,968 | 4.39 |
| 2026-09-14 | 5.63 | 5.63 | 5.87 | 5.58 | -1.75% | 16,689,800 | 94,945,008 | 4.34 |
| 2026-09-11 | 5.78 | 5.73 | 5.83 | 5.63 | -2.05% | 24,934,700 | 142,233,616 | 6.49 |
| 2026-09-10 | 5.65 | 5.85 | 5.86 | 5.61 | +2.45% | 35,178,900 | 203,302,144 | 9.16 |
| 2026-09-09 | 5.70 | 5.71 | 5.74 | 5.63 | +0.35% | 8,051,400 | 45,818,052 | 2.10 |
| 2026-09-08 | 5.60 | 5.69 | 5.71 | 5.56 | +1.25% | 8,073,900 | 45,659,260 | 2.10 |
| 2026-09-07 | 5.63 | 5.62 | 5.65 | 5.56 | -0.18% | 6,925,700 | 38,860,736 | 1.80 |
| 2026-09-04 | 5.66 | 5.63 | 5.75 | 5.59 | +0.36% | 9,874,000 | 55,942,892 | 2.57 |
| 2026-09-03 | 5.73 | 5.61 | 5.78 | 5.61 | -2.09% | 13,189,300 | 74,861,544 | 3.43 |
| 2026-09-02 | 5.68 | 5.73 | 5.76 | 5.64 | +0.17% | 11,008,400 | 62,788,696 | 2.87 |
| 2026-09-01 | 5.67 | 5.72 | 5.76 | 5.65 | +1.24% | 14,486,300 | 82,826,672 | 3.77 |
| 2026-08-31 | 5.58 | 5.65 | 5.68 | 5.56 | +0.89% | 13,510,600 | 76,107,840 | 3.52 |
| 2026-08-28 | 5.55 | 5.60 | 5.63 | 5.51 | +0.72% | 11,770,100 | 65,746,072 | 3.06 |
| 2026-08-27 | 5.54 | 5.56 | 5.61 | 5.52 | -0.54% | 14,669,000 | 81,690,632 | 3.82 |
| 2026-08-26 | 5.40 | 5.59 | 5.64 | 5.40 | +3.52% | 24,697,200 | 137,535,792 | 6.43 |
需要全历史数据与程序化访问？
查看 迪森股份 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=sz300335 获取全部历史日线。