德方纳米

sz300769 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）

39.20

涨跌幅

-4.95%

成交量

17,723,000 股

成交额

713,529,280 元

换手率

7.04%

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	41.01	39.20	42.74	39.04	-4.95%	17,723,000	713,529,280	7.04
2026-10-13	42.00	41.24	42.98	39.50	-4.96%	24,491,600	1,004,867,840	9.73
2026-10-12	44.69	43.39	45.48	43.20	-4.66%	26,356,700	1,166,461,696	10.47
2026-10-09	42.28	45.51	45.88	41.89	+7.21%	39,374,400	1,737,344,256	15.64
2026-10-08	39.59	42.45	43.43	39.20	+7.20%	26,088,400	1,102,164,480	10.36
2026-09-30	39.30	39.60	40.46	38.85	+0.84%	9,675,100	384,309,344	3.84
2026-09-29	38.61	39.27	39.99	38.41	+3.04%	8,782,600	345,047,616	3.49
2026-09-28	39.80	38.11	39.80	37.80	-4.87%	8,392,500	323,001,568	3.33
2026-09-24	41.00	40.06	41.12	40.06	-2.44%	4,617,500	186,840,688	1.83
2026-09-23	41.52	41.06	41.52	40.81	-1.13%	5,877,200	241,260,848	2.33
2026-09-22	42.00	41.53	42.23	41.39	-0.65%	6,850,900	286,543,264	2.72
2026-09-21	42.00	41.80	42.02	41.45	-0.48%	7,937,600	330,812,064	3.15
2026-09-18	41.60	42.00	42.00	41.40	+2.21%	7,538,900	314,879,360	2.99
2026-09-17	41.01	41.09	41.73	40.87	-1.11%	5,449,300	224,462,784	2.16
2026-09-16	41.21	41.55	41.94	40.47	+0.68%	9,746,800	402,375,136	3.87
2026-09-15	40.92	41.27	42.00	40.69	+0.44%	8,732,400	361,614,880	3.47
2026-09-14	39.55	41.09	41.58	39.10	+4.00%	11,245,100	458,293,120	4.47
2026-09-11	40.30	39.51	40.35	38.66	-3.35%	8,844,100	347,682,560	3.51
2026-09-10	41.30	40.88	41.30	40.44	-1.64%	6,203,300	253,054,416	2.46
2026-09-09	41.27	41.56	41.88	41.02	+0.12%	5,885,200	244,260,800	2.34
2026-09-08	41.82	41.51	42.25	41.28	-0.72%	6,561,200	273,578,784	2.61
2026-09-07	41.65	41.81	42.00	41.27	+0.46%	6,401,700	267,375,744	2.54
2026-09-04	43.15	41.62	43.48	41.35	-2.85%	8,542,600	362,532,640	3.39
2026-09-03	43.28	42.84	43.45	42.41	-0.21%	6,497,900	278,911,296	2.58
2026-09-02	43.98	42.93	43.98	42.68	-3.44%	9,924,000	427,290,464	3.94
2026-09-01	45.65	44.46	45.98	44.20	-2.26%	10,479,100	469,236,064	4.16
2026-08-31	45.55	45.49	45.95	44.30	-1.30%	10,511,600	472,886,464	4.17
2026-08-28	46.10	46.09	46.85	45.58	-1.87%	13,152,100	607,125,568	5.22
2026-08-27	46.41	46.97	46.97	44.74	+0.71%	11,742,600	538,943,104	4.66
2026-08-26	45.72	46.64	47.20	45.53	+2.01%	9,969,700	464,040,768	3.96

需要全历史数据与程序化访问？查看德方纳米日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300769 获取全部历史日线。