三德科技
sz300515 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）
15.58
涨跌幅
-2.81%
成交量
2,461,900 股
成交额
38,742,008 元
换手率
1.22%
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 | 16.05 | 15.58 | 16.05 | 15.56 | -2.81% | 2,461,900 | 38,742,008 | 1.22 |
| 2026-10-13 | 15.71 | 16.03 | 16.15 | 15.32 | +1.39% | 3,192,000 | 50,287,728 | 1.58 |
| 2026-10-12 | 16.12 | 15.81 | 16.15 | 15.75 | -2.47% | 2,928,500 | 46,625,244 | 1.45 |
| 2026-10-09 | 15.99 | 16.21 | 16.24 | 15.38 | +1.19% | 4,346,800 | 68,568,576 | 2.15 |
| 2026-10-08 | 16.24 | 16.02 | 16.35 | 15.88 | -0.68% | 4,909,100 | 79,071,680 | 2.43 |
| 2026-09-30 | 16.20 | 16.13 | 16.54 | 16.10 | -0.74% | 3,682,800 | 59,861,088 | 1.82 |
| 2026-09-29 | 16.54 | 16.25 | 16.54 | 16.21 | -0.49% | 2,363,700 | 38,566,440 | 1.17 |
| 2026-09-28 | 16.88 | 16.33 | 16.95 | 16.18 | -3.26% | 4,544,100 | 74,675,640 | 2.25 |
| 2026-09-24 | 17.50 | 16.88 | 17.51 | 16.88 | -3.60% | 6,161,700 | 105,287,608 | 3.05 |
| 2026-09-23 | 16.42 | 17.51 | 17.73 | 16.30 | +6.70% | 10,626,200 | 182,614,336 | 5.26 |
| 2026-09-22 | 16.52 | 16.41 | 16.62 | 16.34 | -0.49% | 3,973,900 | 65,468,912 | 1.97 |
| 2026-09-21 | 15.60 | 16.49 | 16.58 | 15.60 | +5.43% | 5,180,200 | 84,175,608 | 2.56 |
| 2026-09-18 | 15.29 | 15.64 | 15.66 | 15.29 | +2.69% | 2,559,800 | 39,849,400 | 1.27 |
| 2026-09-17 | 15.22 | 15.23 | 15.29 | 14.95 | +0.00% | 2,499,100 | 37,831,728 | 1.24 |
| 2026-09-16 | 15.17 | 15.23 | 15.29 | 15.04 | +0.40% | 1,788,200 | 27,169,780 | 0.88 |
| 2026-09-15 | 15.30 | 15.17 | 15.39 | 15.13 | -1.43% | 1,442,200 | 21,978,460 | 0.71 |
| 2026-09-14 | 15.21 | 15.39 | 15.53 | 15.08 | +0.98% | 2,088,400 | 32,134,654 | 1.03 |
| 2026-09-11 | 15.43 | 15.24 | 15.45 | 15.01 | -1.87% | 2,778,000 | 42,214,240 | 1.37 |
| 2026-09-10 | 15.80 | 15.53 | 15.84 | 15.50 | -2.20% | 2,540,900 | 39,762,952 | 1.26 |
| 2026-09-09 | 15.89 | 15.88 | 15.97 | 15.71 | -0.06% | 2,495,500 | 39,537,664 | 1.23 |
| 2026-09-08 | 15.93 | 15.89 | 15.99 | 15.71 | +0.70% | 3,014,300 | 47,743,688 | 1.49 |
| 2026-09-07 | 15.83 | 15.78 | 15.98 | 15.71 | -0.32% | 2,879,300 | 45,513,300 | 1.42 |
| 2026-09-04 | 16.18 | 15.83 | 16.31 | 15.70 | -1.31% | 3,880,200 | 62,222,640 | 1.92 |
| 2026-09-03 | 16.40 | 16.04 | 16.47 | 16.01 | -2.02% | 3,386,300 | 54,913,264 | 1.68 |
| 2026-09-02 | 16.18 | 16.37 | 16.49 | 15.97 | +0.74% | 4,283,400 | 69,717,864 | 2.12 |
| 2026-09-01 | 16.10 | 16.25 | 16.30 | 16.00 | +0.37% | 3,569,300 | 57,850,272 | 1.77 |
| 2026-08-31 | 15.86 | 16.19 | 16.22 | 15.79 | +0.43% | 3,033,900 | 48,656,772 | 1.50 |
| 2026-08-28 | 16.05 | 16.12 | 16.28 | 16.00 | +0.50% | 3,638,700 | 58,751,344 | 1.80 |
| 2026-08-27 | 15.98 | 16.04 | 16.06 | 15.80 | -0.06% | 3,546,900 | 56,630,780 | 1.76 |
| 2026-08-26 | 15.99 | 16.05 | 16.27 | 15.67 | +0.44% | 3,870,400 | 61,936,308 | 1.92 |
需要全历史数据与程序化访问？
查看 三德科技 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=sz300515 获取全部历史日线。