优德精密

sz300549 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）

14.11

涨跌幅

-4.27%

成交量

1,796,500 股

成交额

25,825,732 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	14.71	14.11	14.83	14.08	-4.27%	1,796,500	25,825,732	1.76
2026-10-13	14.37	14.74	14.95	13.91	+1.10%	2,317,700	33,473,612	2.27
2026-10-12	14.89	14.58	15.12	14.43	-1.22%	1,647,200	24,254,764	1.61
2026-10-09	14.81	14.76	14.89	14.10	-0.47%	2,458,500	35,717,380	2.41
2026-10-08	14.77	14.83	15.18	14.77	-0.27%	1,791,100	26,716,076	1.75
2026-09-30	15.25	14.87	15.34	14.86	-1.85%	1,571,700	23,593,868	1.54
2026-09-29	14.91	15.15	15.26	14.71	+1.75%	2,155,000	32,499,926	2.11
2026-09-28	15.00	14.89	15.10	14.73	-0.40%	2,058,100	30,657,216	2.02
2026-09-24	14.79	14.95	15.14	14.64	+1.08%	1,924,300	28,870,588	1.89
2026-09-23	14.67	14.79	14.92	14.58	+0.61%	1,571,700	23,212,334	1.54
2026-09-22	14.53	14.70	14.79	14.45	+1.80%	1,681,700	24,616,640	1.65
2026-09-21	14.28	14.44	14.57	14.12	+1.55%	1,813,300	26,143,916	1.78
2026-09-18	14.80	14.22	14.80	14.22	-0.07%	1,863,600	26,829,192	1.83
2026-09-17	13.91	14.23	14.34	13.74	+1.86%	1,857,700	26,109,478	1.82
2026-09-16	13.53	13.97	14.15	13.51	+2.19%	1,691,700	23,479,204	1.66
2026-09-15	14.13	13.67	14.17	13.63	-3.66%	1,714,600	23,718,048	1.68
2026-09-14	13.91	14.19	14.43	13.82	+0.64%	1,526,300	21,686,146	1.50
2026-09-11	14.22	14.10	14.41	13.75	-1.95%	2,027,200	28,378,196	1.99
2026-09-10	14.54	14.38	14.72	14.33	-1.98%	1,252,700	18,121,212	1.23
2026-09-09	14.66	14.67	14.83	14.55	-0.47%	1,416,600	20,852,838	1.39
2026-09-08	14.74	14.74	14.81	14.52	-0.07%	1,500,200	22,015,724	1.47
2026-09-07	14.76	14.75	14.89	14.42	+0.55%	1,798,900	26,542,234	1.76
2026-09-04	14.82	14.67	14.99	14.53	-0.61%	2,113,500	31,263,042	2.07
2026-09-03	15.10	14.76	15.28	14.70	-2.25%	1,424,700	21,245,238	1.40
2026-09-02	15.00	15.10	15.19	14.80	+0.33%	1,886,100	28,348,984	1.85
2026-09-01	14.98	15.05	15.15	14.90	+0.47%	1,925,800	28,966,220	1.89
2026-08-31	14.69	14.98	15.03	14.40	+3.24%	2,755,800	40,870,004	2.70
2026-08-28	14.39	14.51	14.65	14.26	+1.26%	2,379,100	34,584,800	2.33
2026-08-27	14.50	14.33	14.60	14.25	-1.31%	1,767,500	25,456,442	1.73
2026-08-26	14.59	14.52	14.72	14.33	-0.95%	1,483,000	21,524,900	1.45

需要全历史数据与程序化访问？查看优德精密日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300549 获取全部历史日线。