德固特

sz300950 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）

18.33

涨跌幅

-5.52%

成交量

2,857,900 股

成交额

53,465,984 元

换手率

2.93%

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	19.30	18.33	19.40	18.26	-5.52%	2,857,900	53,465,984	2.93
2026-10-13	19.01	19.40	19.67	18.49	+0.83%	3,453,400	66,277,472	3.54
2026-10-12	19.21	19.24	19.43	18.82	+0.42%	2,249,000	43,111,644	2.30
2026-10-09	19.62	19.16	19.89	18.32	-1.54%	2,530,800	47,985,504	2.59
2026-10-08	19.81	19.46	19.97	19.28	-2.01%	1,426,100	27,897,526	1.46
2026-09-30	20.31	19.86	20.66	19.77	-1.93%	1,895,600	38,006,344	1.94
2026-09-29	20.51	20.25	20.84	20.20	-1.22%	2,349,300	48,014,724	2.41
2026-09-28	20.48	20.50	20.75	19.95	+0.00%	2,477,400	50,337,400	2.54
2026-09-24	20.86	20.50	20.90	20.44	-2.38%	2,799,800	57,706,128	2.87
2026-09-23	21.31	21.00	21.63	20.78	-1.87%	3,059,000	64,662,056	3.13
2026-09-22	21.26	21.40	21.69	21.01	+0.66%	4,756,600	101,705,696	4.87
2026-09-21	20.50	21.26	21.35	19.83	+3.51%	7,282,100	152,086,960	7.46
2026-09-18	18.48	20.54	21.36	18.22	+10.61%	10,753,100	218,564,800	11.01
2026-09-17	17.64	18.57	18.60	17.16	+5.93%	5,559,300	99,864,096	5.69
2026-09-16	17.31	17.53	17.88	17.12	+1.68%	1,830,500	32,115,996	1.87
2026-09-15	17.97	17.24	18.01	17.22	-3.85%	2,384,600	41,702,944	2.44
2026-09-14	17.87	17.93	18.37	17.58	+0.50%	2,869,600	51,633,328	2.94
2026-09-11	18.00	17.84	18.05	17.38	-1.00%	3,354,700	59,378,648	3.44
2026-09-10	18.52	18.02	18.52	17.96	-2.86%	2,570,300	46,563,144	2.63
2026-09-09	18.69	18.55	18.94	18.47	-0.86%	2,494,500	46,501,776	2.55
2026-09-08	19.06	18.71	19.11	18.64	-1.27%	3,382,900	63,510,700	3.46
2026-09-07	19.08	18.95	19.28	18.60	-1.61%	4,547,800	86,106,808	4.66
2026-09-04	19.61	19.26	20.01	19.11	-2.23%	7,805,500	152,939,312	7.99
2026-09-03	19.18	19.70	20.23	18.76	+2.18%	11,529,800	223,767,312	11.81
2026-09-02	17.33	19.28	19.96	17.12	+10.30%	10,104,500	190,593,472	10.35
2026-09-01	17.77	17.48	17.89	17.37	+0.63%	2,022,400	35,572,928	2.07
2026-08-31	17.19	17.37	17.39	16.93	+1.11%	1,583,600	27,290,294	1.62
2026-08-28	17.38	17.18	17.43	17.18	-1.09%	1,295,900	22,367,708	1.33
2026-08-27	17.08	17.37	17.44	16.78	+1.76%	2,468,000	42,333,896	2.53
2026-08-26	17.12	17.07	17.22	16.83	-0.52%	2,016,900	34,441,504	2.07

需要全历史数据与程序化访问？查看德固特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300950 获取全部历史日线。