德恩精工

sz300780 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）

16.76

涨跌幅

-3.51%

成交量

2,811,100 股

成交额

47,820,180 元

换手率

2.61%

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	17.31	16.76	17.34	16.72	-3.51%	2,811,100	47,820,180	2.61
2026-10-13	16.90	17.37	17.50	16.17	+0.70%	4,419,900	74,499,160	4.10
2026-10-12	17.56	17.25	17.66	16.99	-2.38%	3,419,000	59,130,784	3.17
2026-10-09	17.88	17.67	17.95	16.50	-1.51%	5,157,300	88,714,280	4.79
2026-10-08	18.52	17.94	18.98	17.63	-3.50%	3,777,700	68,770,000	3.51
2026-09-30	19.21	18.59	19.30	18.51	-2.21%	3,061,300	57,503,540	2.84
2026-09-29	19.07	19.01	19.23	18.71	+0.21%	2,971,200	56,618,260	2.76
2026-09-28	20.05	18.97	20.08	18.66	-5.76%	4,218,600	80,907,368	3.91
2026-09-24	20.22	20.13	20.57	19.92	+0.10%	4,537,000	92,194,552	4.21
2026-09-23	20.17	20.11	20.50	19.92	-0.84%	3,883,700	78,143,816	3.60
2026-09-22	21.00	20.28	21.27	20.20	-1.22%	6,371,900	131,191,160	5.91
2026-09-21	19.60	20.53	21.13	19.52	+5.28%	7,502,500	152,565,328	6.96
2026-09-18	19.00	19.50	19.63	18.80	+3.72%	4,488,500	86,741,320	4.17
2026-09-17	18.60	18.80	18.89	18.39	+0.64%	4,217,900	78,776,264	3.91
2026-09-16	18.12	18.68	18.77	17.86	+3.09%	5,210,200	96,117,960	4.83
2026-09-15	18.55	18.12	18.70	18.08	-2.95%	4,219,400	77,280,496	3.92
2026-09-14	18.55	18.67	18.98	18.35	-0.95%	3,680,700	68,972,856	3.42
2026-09-11	19.71	18.85	19.71	18.40	-4.61%	5,767,800	108,798,872	5.35
2026-09-10	20.53	19.76	20.78	19.70	-4.95%	5,956,300	118,655,224	5.53
2026-09-09	21.10	20.79	21.33	20.51	-1.61%	8,215,400	170,472,768	7.62
2026-09-08	20.50	21.13	21.28	19.97	+3.63%	8,391,600	173,405,664	7.79
2026-09-07	19.43	20.39	20.83	19.19	+4.89%	8,911,300	181,574,464	8.27
2026-09-04	19.85	19.44	20.27	19.23	-1.27%	5,120,700	101,178,784	4.75
2026-09-03	19.78	19.69	19.96	19.38	+0.00%	3,678,200	72,355,128	3.41
2026-09-02	19.72	19.69	19.92	19.39	-0.51%	3,467,200	68,255,544	3.22
2026-09-01	20.03	19.79	20.03	19.50	-1.44%	4,425,200	87,350,800	4.11
2026-08-31	19.50	20.08	20.19	19.28	+1.98%	4,892,200	97,393,296	4.54
2026-08-28	20.00	19.69	20.23	19.61	-1.94%	4,680,100	93,132,616	4.34
2026-08-27	19.49	20.08	20.19	19.38	+1.83%	4,461,200	88,937,720	4.14
2026-08-26	19.89	19.72	20.03	19.16	-0.85%	4,485,000	88,123,624	4.16

需要全历史数据与程序化访问？查看德恩精工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300780 获取全部历史日线。