帝尔激光
sz300776 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）
92.80
涨跌幅
-6.45%
成交量
8,153,700 股
成交额
772,305,856 元
换手率
4.55%
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 | 98.32 | 92.80 | 98.50 | 92.31 | -6.45% | 8,153,700 | 772,305,856 | 4.55 |
| 2026-10-13 | 95.30 | 99.20 | 100.90 | 93.01 | +1.01% | 9,880,900 | 962,914,240 | 5.51 |
| 2026-10-12 | 103.96 | 98.21 | 103.96 | 98.08 | -6.56% | 10,182,000 | 1,020,169,408 | 5.68 |
| 2026-10-09 | 109.72 | 105.11 | 109.95 | 99.08 | -6.49% | 15,356,300 | 1,600,423,168 | 8.56 |
| 2026-10-08 | 128.00 | 112.40 | 128.00 | 111.23 | -12.81% | 17,231,500 | 2,017,766,016 | 9.61 |
| 2026-09-30 | 128.00 | 128.91 | 136.79 | 127.27 | +1.67% | 14,383,500 | 1,892,103,552 | 8.02 |
| 2026-09-29 | 125.68 | 126.79 | 129.50 | 123.00 | -2.27% | 12,240,800 | 1,543,492,992 | 6.83 |
| 2026-09-28 | 136.29 | 129.74 | 137.00 | 127.00 | -0.18% | 18,424,000 | 2,425,461,504 | 10.27 |
| 2026-09-24 | 127.95 | 129.97 | 135.50 | 125.00 | +0.45% | 14,376,900 | 1,882,699,392 | 8.02 |
| 2026-09-23 | 129.11 | 129.39 | 137.45 | 128.33 | +4.33% | 16,368,300 | 2,162,932,992 | 9.13 |
| 2026-09-22 | 126.75 | 124.02 | 129.33 | 123.45 | -0.53% | 6,447,600 | 817,011,904 | 3.60 |
| 2026-09-21 | 128.55 | 124.68 | 130.83 | 123.78 | +0.02% | 9,274,000 | 1,175,946,752 | 5.17 |
| 2026-09-18 | 124.99 | 124.65 | 129.49 | 122.01 | +2.93% | 12,739,800 | 1,590,541,056 | 7.10 |
| 2026-09-17 | 117.20 | 121.10 | 122.68 | 116.31 | +2.90% | 9,761,200 | 1,178,067,072 | 5.44 |
| 2026-09-16 | 108.74 | 117.69 | 118.74 | 107.70 | +8.22% | 8,183,800 | 942,755,264 | 4.56 |
| 2026-09-15 | 107.42 | 108.75 | 112.45 | 107.42 | -0.01% | 4,076,800 | 446,875,776 | 2.27 |
| 2026-09-14 | 106.78 | 108.76 | 110.41 | 104.68 | -0.30% | 4,413,100 | 476,237,056 | 2.46 |
| 2026-09-11 | 110.10 | 109.09 | 110.73 | 104.70 | -2.90% | 6,369,200 | 687,319,232 | 3.55 |
| 2026-09-10 | 113.09 | 112.35 | 115.50 | 110.42 | -1.33% | 4,760,000 | 537,483,520 | 2.65 |
| 2026-09-09 | 114.00 | 113.86 | 116.26 | 112.10 | +0.49% | 7,535,100 | 861,159,872 | 4.20 |
| 2026-09-08 | 113.68 | 113.31 | 115.30 | 110.01 | -0.08% | 6,165,900 | 697,073,664 | 3.44 |
| 2026-09-07 | 108.73 | 113.40 | 116.33 | 106.86 | +6.17% | 8,194,600 | 923,381,248 | 4.57 |
| 2026-09-04 | 111.95 | 106.81 | 114.75 | 106.16 | -2.98% | 5,486,300 | 606,433,088 | 3.06 |
| 2026-09-03 | 109.06 | 110.09 | 112.12 | 107.00 | +2.31% | 6,049,500 | 666,092,032 | 3.37 |
| 2026-09-02 | 107.72 | 107.60 | 109.30 | 106.00 | -1.47% | 4,054,900 | 436,668,032 | 2.26 |
| 2026-09-01 | 116.00 | 109.21 | 116.16 | 108.02 | -5.51% | 5,832,300 | 640,633,344 | 3.25 |
| 2026-08-31 | 110.21 | 115.58 | 116.57 | 108.00 | +2.83% | 5,903,800 | 665,873,024 | 3.29 |
| 2026-08-28 | 116.00 | 112.40 | 118.57 | 112.11 | -2.94% | 6,519,300 | 750,726,784 | 3.64 |
| 2026-08-27 | 110.46 | 115.81 | 118.00 | 109.10 | +6.12% | 7,245,200 | 825,184,064 | 4.04 |
| 2026-08-26 | 111.80 | 109.13 | 112.40 | 106.63 | -1.91% | 7,199,000 | 784,667,072 | 4.01 |
需要全历史数据与程序化访问？
查看 帝尔激光 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=sz300776 获取全部历史日线。