德石股份

sz301158 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）

13.95

涨跌幅

-0.29%

成交量

2,781,600 股

成交额

38,975,360 元

换手率

1.46%

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	13.90	13.95	14.16	13.85	-0.29%	2,781,600	38,975,360	1.46
2026-10-13	13.70	13.99	14.07	13.50	+1.52%	3,192,500	44,002,468	1.68
2026-10-12	13.99	13.78	14.13	13.75	-2.06%	2,643,800	36,715,580	1.39
2026-10-09	14.25	14.07	14.25	13.58	-1.75%	4,599,800	63,953,528	2.42
2026-10-08	14.20	14.32	14.46	14.06	+1.85%	3,590,000	51,229,816	1.89
2026-09-30	14.30	14.06	14.43	13.90	-0.78%	1,710,900	24,174,066	0.90
2026-09-29	14.11	14.17	14.30	14.00	+0.14%	2,121,500	30,056,104	1.12
2026-09-28	14.35	14.15	14.35	13.94	-0.84%	2,790,500	39,322,592	1.47
2026-09-24	14.35	14.27	14.52	14.20	-0.49%	2,283,500	32,727,130	1.20
2026-09-23	14.69	14.34	14.69	14.29	-1.98%	2,960,000	42,537,672	1.56
2026-09-22	14.50	14.63	14.76	14.38	+0.69%	4,266,700	62,145,028	2.24
2026-09-21	14.14	14.53	14.57	14.04	+2.76%	4,271,200	61,685,420	2.25
2026-09-18	13.85	14.14	14.18	13.80	+2.46%	3,971,600	55,767,876	2.09
2026-09-17	13.75	13.80	13.84	13.50	-0.36%	4,255,400	58,200,576	2.24
2026-09-16	13.67	13.85	13.89	13.64	+1.32%	4,778,600	65,793,724	2.51
2026-09-15	14.32	13.67	14.32	13.63	-4.74%	7,333,200	101,557,392	3.86
2026-09-14	15.08	14.35	15.35	14.31	-5.78%	10,868,700	158,412,512	5.72
2026-09-11	15.59	15.23	16.40	15.11	+2.63%	15,207,300	238,156,544	8.00
2026-09-10	15.59	14.84	15.71	14.82	-3.51%	8,277,500	126,341,528	4.35
2026-09-09	15.50	15.38	15.60	15.29	-2.16%	6,605,900	101,837,072	3.47
2026-09-08	15.09	15.72	15.72	14.96	+3.90%	9,130,200	140,309,040	4.80
2026-09-07	15.20	15.13	15.36	14.96	-0.53%	6,706,600	101,618,656	3.53
2026-09-04	15.49	15.21	15.87	15.17	-2.25%	11,205,000	174,018,192	5.89
2026-09-03	16.01	15.56	16.48	15.45	-4.72%	17,941,300	285,340,768	9.44
2026-09-02	15.61	16.33	17.79	15.61	+7.01%	23,127,000	385,087,936	12.16
2026-09-01	15.29	15.26	15.58	15.13	-0.20%	6,162,700	94,420,800	3.24
2026-08-31	15.10	15.29	15.42	14.96	+1.66%	5,735,400	87,147,816	3.02
2026-08-28	15.01	15.04	15.16	14.90	+0.13%	3,909,800	58,807,816	2.06
2026-08-27	14.88	15.02	15.10	14.75	+0.54%	3,539,500	53,053,876	1.86
2026-08-26	14.98	14.94	15.12	14.60	-0.20%	3,966,100	58,789,828	2.09

需要全历史数据与程序化访问？查看德石股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301158 获取全部历史日线。