德尔股份

sz300473 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）

35.80

涨跌幅

-0.69%

成交量

6,840,600 股

成交额

248,838,512 元

换手率

4.47%

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	35.93	35.80	37.26	35.50	-0.69%	6,840,600	248,838,512	4.47
2026-10-13	35.38	36.05	36.40	34.69	+0.70%	9,122,100	324,223,648	5.96
2026-10-12	35.85	35.80	36.42	34.25	-0.14%	8,896,800	312,815,648	5.81
2026-10-09	36.90	35.85	37.26	34.35	-2.71%	12,958,500	460,703,360	8.46
2026-10-08	37.50	36.85	38.18	36.41	+0.27%	10,654,500	397,295,584	6.96
2026-09-30	38.18	36.75	38.30	35.02	-4.07%	16,206,800	590,513,152	10.58
2026-09-29	36.40	38.31	38.68	35.90	+6.21%	15,744,400	591,134,464	10.28
2026-09-28	36.71	36.07	37.24	35.70	-0.80%	11,652,800	422,890,880	7.61
2026-09-24	36.43	36.36	37.17	35.56	-0.19%	10,938,000	400,184,640	7.14
2026-09-23	35.10	36.43	37.25	34.57	+4.18%	12,505,000	456,230,752	8.17
2026-09-22	34.80	34.97	36.39	34.68	+0.49%	15,032,900	530,936,384	9.82
2026-09-21	30.50	34.80	34.94	30.44	+14.29%	21,258,000	700,592,896	13.88
2026-09-18	30.40	30.45	30.77	30.26	+0.69%	5,089,800	154,983,792	3.32
2026-09-17	30.21	30.24	30.43	29.59	-0.85%	6,372,600	191,061,504	4.16
2026-09-16	27.99	30.50	30.75	27.94	+8.77%	10,673,500	316,556,416	6.97
2026-09-15	28.61	28.04	29.09	27.84	-2.23%	5,298,300	150,711,376	3.46
2026-09-14	28.85	28.68	28.85	27.60	-0.59%	7,348,200	207,397,776	4.80
2026-09-11	27.21	28.85	29.22	26.73	+3.78%	12,178,300	338,744,544	7.95
2026-09-10	28.68	27.80	29.80	26.90	+4.67%	15,201,100	426,731,264	9.93
2026-09-09	26.38	26.56	26.94	26.38	-0.04%	2,411,000	64,148,932	1.57
2026-09-08	27.23	26.57	27.35	26.46	-1.88%	3,290,900	88,070,248	2.15
2026-09-07	26.77	27.08	27.22	26.36	+1.61%	3,651,500	98,095,064	2.38
2026-09-04	27.39	26.65	27.69	26.41	-2.67%	4,884,700	132,569,544	3.19
2026-09-03	27.21	27.38	27.72	27.12	+1.00%	4,356,200	119,495,016	2.84
2026-09-02	27.03	27.11	27.35	26.70	-0.66%	5,660,100	152,913,072	3.70
2026-09-01	27.59	27.29	27.97	27.10	-1.52%	6,382,400	175,420,464	4.17
2026-08-31	27.90	27.71	27.90	27.06	+0.04%	8,932,600	245,511,872	5.83
2026-08-28	26.58	27.70	29.23	26.50	+2.97%	12,624,000	352,217,152	8.24
2026-08-27	25.47	26.90	27.18	25.31	+5.61%	12,117,000	321,569,664	7.91
2026-08-26	24.71	25.47	25.75	24.16	+3.58%	11,912,400	298,871,040	7.78

需要全历史数据与程序化访问？查看德尔股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300473 获取全部历史日线。