德艺文创
sz300640 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）
6.00
涨跌幅
-2.76%
成交量
9,987,600 股
成交额
61,034,688 元
换手率
4.39%
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 | 6.15 | 6.00 | 6.20 | 5.98 | -2.76% | 9,987,600 | 61,034,688 | 4.39 |
| 2026-10-13 | 5.99 | 6.17 | 6.19 | 5.70 | +2.15% | 9,657,600 | 58,041,996 | 4.24 |
| 2026-10-12 | 6.20 | 6.04 | 6.22 | 5.98 | -2.89% | 5,937,600 | 36,095,640 | 2.61 |
| 2026-10-09 | 6.23 | 6.22 | 6.23 | 5.87 | -0.16% | 10,824,900 | 65,639,556 | 4.75 |
| 2026-10-08 | 6.30 | 6.23 | 6.46 | 6.17 | -0.32% | 8,725,200 | 54,979,044 | 3.83 |
| 2026-09-30 | 6.35 | 6.25 | 6.50 | 6.22 | -1.26% | 9,865,200 | 62,098,332 | 4.33 |
| 2026-09-29 | 6.26 | 6.33 | 6.43 | 6.19 | +1.12% | 8,550,400 | 54,024,268 | 3.75 |
| 2026-09-28 | 6.40 | 6.26 | 6.43 | 6.24 | -2.34% | 7,979,000 | 50,456,984 | 3.50 |
| 2026-09-24 | 6.44 | 6.41 | 6.57 | 6.38 | +0.00% | 10,338,400 | 66,579,248 | 4.54 |
| 2026-09-23 | 6.67 | 6.41 | 6.78 | 6.35 | -3.90% | 11,414,200 | 74,577,464 | 5.01 |
| 2026-09-22 | 6.38 | 6.67 | 6.76 | 6.31 | +4.71% | 13,628,800 | 89,791,720 | 5.98 |
| 2026-09-21 | 6.08 | 6.37 | 6.40 | 6.08 | +4.60% | 8,954,300 | 56,296,836 | 3.93 |
| 2026-09-18 | 6.08 | 6.09 | 6.25 | 6.05 | +0.66% | 11,559,600 | 70,993,104 | 5.08 |
| 2026-09-17 | 5.97 | 6.05 | 6.10 | 5.86 | +0.33% | 11,491,800 | 68,842,896 | 5.05 |
| 2026-09-16 | 5.97 | 6.03 | 6.13 | 5.93 | +0.00% | 10,336,300 | 62,451,360 | 4.54 |
| 2026-09-15 | 6.33 | 6.03 | 6.34 | 6.01 | -4.89% | 11,007,000 | 67,433,416 | 4.83 |
| 2026-09-14 | 6.38 | 6.34 | 6.42 | 6.28 | -1.25% | 7,883,800 | 50,070,392 | 3.46 |
| 2026-09-11 | 6.61 | 6.42 | 6.67 | 6.27 | -3.89% | 11,140,300 | 71,178,640 | 4.89 |
| 2026-09-10 | 6.91 | 6.68 | 6.91 | 6.67 | -3.33% | 6,718,900 | 45,259,808 | 2.95 |
| 2026-09-09 | 6.79 | 6.91 | 7.11 | 6.70 | +1.32% | 13,084,400 | 90,478,984 | 5.75 |
| 2026-09-08 | 6.78 | 6.82 | 6.84 | 6.73 | +0.44% | 6,928,900 | 46,971,392 | 3.04 |
| 2026-09-07 | 6.78 | 6.79 | 6.90 | 6.74 | +0.00% | 9,361,400 | 63,693,672 | 4.11 |
| 2026-09-04 | 6.90 | 6.79 | 6.98 | 6.70 | -1.31% | 9,114,800 | 62,581,888 | 4.00 |
| 2026-09-03 | 7.09 | 6.88 | 7.16 | 6.85 | -3.10% | 11,059,800 | 77,120,280 | 4.86 |
| 2026-09-02 | 6.95 | 7.10 | 7.13 | 6.78 | +2.31% | 12,778,700 | 89,790,176 | 5.61 |
| 2026-09-01 | 6.68 | 6.94 | 7.03 | 6.64 | +3.74% | 13,357,600 | 91,791,312 | 5.87 |
| 2026-08-31 | 6.85 | 6.69 | 6.85 | 6.63 | -3.88% | 10,888,300 | 73,208,384 | 4.78 |
| 2026-08-28 | 6.72 | 6.96 | 7.08 | 6.69 | +3.26% | 12,173,600 | 84,070,448 | 5.35 |
| 2026-08-27 | 6.76 | 6.74 | 6.81 | 6.66 | -0.15% | 6,158,700 | 41,415,308 | 2.70 |
| 2026-08-26 | 6.85 | 6.75 | 6.89 | 6.68 | -1.60% | 8,763,800 | 59,232,544 | 3.85 |
需要全历史数据与程序化访问？
查看 德艺文创 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=sz300640 获取全部历史日线。