迪普科技

sz300768 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）

14.93

涨跌幅

-1.58%

成交量

4,405,600 股

成交额

66,011,576 元

换手率

1.05%

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	15.13	14.93	15.18	14.85	-1.58%	4,405,600	66,011,576	1.05
2026-10-13	15.23	15.17	15.29	14.79	-1.17%	7,216,700	108,693,760	1.72
2026-10-12	15.21	15.35	15.41	14.92	+0.92%	10,299,200	156,623,696	2.45
2026-10-09	14.35	15.21	15.34	13.92	+5.33%	14,210,500	208,059,296	3.38
2026-10-08	14.82	14.44	14.96	14.34	-2.56%	5,334,000	78,109,720	1.27
2026-09-30	15.10	14.82	15.19	14.62	-2.31%	8,533,200	126,513,944	2.03
2026-09-29	15.00	15.17	15.41	14.86	+0.93%	8,063,700	122,647,088	1.92
2026-09-28	15.28	15.03	15.35	14.75	-0.20%	8,348,000	125,403,240	1.98
2026-09-24	15.20	15.06	15.31	15.05	-1.50%	4,327,500	65,620,836	1.03
2026-09-23	15.25	15.29	15.49	15.12	+0.26%	6,289,900	96,209,312	1.50
2026-09-22	15.14	15.25	15.38	15.03	+1.06%	7,827,800	119,456,376	1.86
2026-09-21	14.89	15.09	15.14	14.82	+1.82%	6,458,500	97,101,240	1.54
2026-09-18	14.51	14.82	14.98	14.51	+2.63%	7,249,800	107,461,776	1.72
2026-09-17	14.51	14.44	14.72	14.39	-1.16%	5,107,700	74,253,568	1.21
2026-09-16	14.96	14.61	14.98	14.38	-1.55%	9,184,600	134,027,736	2.18
2026-09-15	15.20	14.84	15.34	14.82	-0.20%	11,173,300	168,422,176	2.66
2026-09-14	14.93	14.87	15.23	14.68	+3.62%	12,419,800	186,633,408	2.95
2026-09-11	14.40	14.35	14.66	14.18	-0.69%	3,720,900	53,304,096	0.88
2026-09-10	14.45	14.45	14.57	14.31	-0.07%	2,538,300	36,762,524	0.60
2026-09-09	14.70	14.46	14.72	14.39	-1.63%	4,040,000	58,646,476	0.96
2026-09-08	14.75	14.70	14.86	14.65	-0.41%	3,389,700	50,008,400	0.81
2026-09-07	14.86	14.76	14.92	14.69	-0.81%	4,302,600	63,655,080	1.02
2026-09-04	15.05	14.88	15.19	14.79	+0.40%	4,866,200	73,222,184	1.16
2026-09-03	15.00	14.82	15.13	14.74	-1.20%	3,828,300	56,998,788	0.91
2026-09-02	15.00	15.00	15.09	14.87	-0.86%	3,912,900	58,559,128	0.93
2026-09-01	15.02	15.13	15.22	14.98	+0.73%	5,857,500	88,526,976	1.39
2026-08-31	14.60	15.02	15.07	14.55	+0.60%	7,350,800	109,092,712	1.75
2026-08-28	15.17	14.93	15.35	14.92	+1.56%	10,537,600	159,307,136	2.50
2026-08-27	14.60	14.70	14.72	14.50	+0.96%	4,066,200	59,546,356	0.97
2026-08-26	14.43	14.56	14.70	14.36	+0.48%	4,020,500	58,570,932	0.96

需要全历史数据与程序化访问？查看迪普科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300768 获取全部历史日线。