德迈仕

sz301007 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）

28.30

涨跌幅

-1.39%

成交量

1,063,100 股

成交额

30,247,732 元

换手率

0.70%

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	28.50	28.30	28.78	28.12	-1.39%	1,063,100	30,247,732	0.70
2026-10-13	28.11	28.70	28.81	27.25	+0.70%	1,356,400	38,112,600	0.90
2026-10-12	29.03	28.50	29.68	28.22	-2.13%	1,520,000	43,625,568	1.00
2026-10-09	29.70	29.12	29.80	28.30	-2.28%	2,747,600	79,565,680	1.82
2026-10-08	31.53	29.80	31.94	29.40	-5.46%	2,260,700	68,817,136	1.49
2026-09-30	31.95	31.52	32.25	31.45	-0.57%	1,751,200	55,729,800	1.16
2026-09-29	30.31	31.70	32.08	30.04	+4.28%	2,360,400	74,457,512	1.56
2026-09-28	32.27	30.40	32.39	30.18	-5.79%	2,280,500	70,453,288	1.51
2026-09-24	32.13	32.27	32.65	32.11	-0.15%	1,488,000	48,219,592	0.98
2026-09-23	32.87	32.32	32.87	31.79	-1.16%	1,670,100	53,857,888	1.10
2026-09-22	32.76	32.70	32.79	32.34	+0.80%	2,200,400	71,657,320	1.45
2026-09-21	32.51	32.44	32.82	32.06	-0.25%	1,875,400	60,763,688	1.24
2026-09-18	32.16	32.52	32.52	31.82	+1.59%	1,827,000	58,792,816	1.21
2026-09-17	31.05	32.01	32.16	31.05	+2.66%	2,050,200	65,228,024	1.35
2026-09-16	31.00	31.18	31.57	30.82	-0.10%	1,978,100	61,650,624	1.31
2026-09-15	32.08	31.21	32.32	31.15	-3.67%	3,210,900	101,751,072	2.12
2026-09-14	32.07	32.40	33.58	31.67	+1.03%	3,943,300	128,564,008	2.61
2026-09-11	30.84	32.07	32.38	30.28	+3.52%	4,183,700	131,254,736	2.76
2026-09-10	31.63	30.98	31.98	30.40	-2.15%	2,740,400	85,793,744	1.81
2026-09-09	31.85	31.66	32.10	31.36	-0.75%	2,760,900	87,380,168	1.82
2026-09-08	31.59	31.90	32.08	31.10	+1.46%	2,890,300	91,563,408	1.91
2026-09-07	31.15	31.44	31.73	30.62	+2.08%	2,118,400	66,626,572	1.40
2026-09-04	30.89	30.80	31.89	30.52	+0.59%	3,109,200	97,315,824	2.05
2026-09-03	31.47	30.62	31.79	30.62	-2.17%	3,033,300	94,439,264	2.00
2026-09-02	30.47	31.30	31.48	30.01	+2.79%	3,357,200	104,001,392	2.22
2026-09-01	30.50	30.45	30.60	29.75	+1.23%	2,660,200	80,425,984	1.76
2026-08-31	29.80	30.08	30.68	29.73	+0.10%	2,508,800	75,766,960	1.66
2026-08-28	29.67	30.05	30.36	29.52	+1.08%	3,158,200	94,915,488	2.09
2026-08-27	28.66	29.73	29.92	28.40	+2.73%	3,885,300	114,228,208	2.57
2026-08-26	28.81	28.94	29.90	28.38	-0.38%	2,810,400	81,584,008	1.86

需要全历史数据与程序化访问？查看德迈仕日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301007 获取全部历史日线。