德必集团

sz300947 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）

14.85

涨跌幅

-2.75%

成交量

2,163,000 股

成交额

32,479,370 元

换手率

1.43%

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	15.27	14.85	15.41	14.85	-2.75%	2,163,000	32,479,370	1.43
2026-10-13	15.08	15.27	15.45	14.61	+0.26%	3,323,100	50,190,872	2.20
2026-10-12	15.82	15.23	15.82	15.12	-3.61%	3,436,700	52,732,068	2.27
2026-10-09	15.97	15.80	16.09	15.05	-0.38%	4,827,700	74,824,128	3.20
2026-10-08	15.76	15.86	16.46	15.66	-0.56%	5,416,100	86,977,440	3.58
2026-09-30	15.71	15.95	16.20	15.35	+0.00%	6,229,900	98,255,160	4.12
2026-09-29	15.34	15.95	16.10	15.14	+4.87%	5,389,100	85,176,880	3.57
2026-09-28	15.62	15.21	15.74	15.12	-2.62%	4,157,900	63,648,860	2.75
2026-09-24	15.80	15.62	16.11	15.52	-2.56%	6,045,700	95,331,936	4.00
2026-09-23	15.44	16.03	16.57	15.41	+3.15%	9,710,100	155,690,640	6.43
2026-09-22	15.72	15.54	15.87	15.32	-0.45%	5,388,800	83,721,304	3.57
2026-09-21	14.43	15.61	15.84	14.18	+8.25%	6,791,500	102,705,800	4.50
2026-09-18	14.20	14.42	14.43	14.11	+1.55%	2,459,700	35,210,668	1.63
2026-09-17	13.99	14.20	14.22	13.75	+2.01%	2,087,200	29,229,172	1.38
2026-09-16	13.72	13.92	14.02	13.50	+1.16%	2,068,100	28,638,808	1.37
2026-09-15	14.21	13.76	14.29	13.72	-3.44%	2,553,700	35,477,316	1.69
2026-09-14	14.23	14.25	14.49	14.07	+0.14%	3,116,500	44,421,688	2.06
2026-09-11	14.68	14.23	14.78	14.05	-3.20%	3,298,900	47,054,936	2.18
2026-09-10	14.97	14.70	15.14	14.62	-2.00%	2,258,800	33,334,700	1.50
2026-09-09	15.10	15.00	15.33	14.83	-1.51%	2,917,000	43,631,348	1.93
2026-09-08	15.01	15.23	15.33	14.93	+0.86%	3,757,700	56,967,280	2.49
2026-09-07	15.15	15.10	15.29	15.00	-0.92%	3,803,700	57,455,044	2.52
2026-09-04	14.71	15.24	15.49	14.59	+3.39%	5,823,500	88,775,584	3.85
2026-09-03	14.90	14.74	15.25	14.69	-1.07%	5,264,100	78,417,216	3.48
2026-09-02	14.86	14.90	15.16	14.40	-0.86%	7,043,900	103,499,328	4.66
2026-09-01	14.49	15.03	15.35	14.18	+2.11%	11,084,500	165,333,712	7.34
2026-08-31	15.23	14.72	16.48	14.47	-0.34%	14,112,000	214,813,856	9.34
2026-08-28	14.11	14.77	15.12	14.06	+4.68%	4,295,200	63,137,876	2.84
2026-08-27	14.17	14.11	14.36	14.11	-1.54%	2,188,400	31,056,048	1.45
2026-08-26	14.48	14.33	14.56	14.26	-1.31%	1,838,400	26,467,992	1.22

需要全历史数据与程序化访问？查看德必集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300947 获取全部历史日线。