德尔玛
sz301332 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）
7.60
涨跌幅
-2.19%
成交量
3,250,400 股
成交额
24,898,298 元
换手率
1.23%
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 | 7.72 | 7.60 | 7.77 | 7.58 | -2.19% | 3,250,400 | 24,898,298 | 1.23 |
| 2026-10-13 | 7.67 | 7.77 | 7.79 | 7.59 | +0.26% | 3,211,000 | 24,693,638 | 1.21 |
| 2026-10-12 | 7.77 | 7.75 | 7.81 | 7.67 | -0.39% | 3,427,800 | 26,551,194 | 1.29 |
| 2026-10-09 | 7.63 | 7.78 | 7.79 | 7.54 | +1.83% | 4,943,200 | 37,974,328 | 1.87 |
| 2026-10-08 | 7.69 | 7.64 | 7.79 | 7.59 | -0.91% | 4,435,000 | 34,103,244 | 1.67 |
| 2026-09-30 | 7.70 | 7.71 | 7.77 | 7.66 | -0.13% | 3,430,800 | 26,439,290 | 1.30 |
| 2026-09-29 | 7.62 | 7.72 | 7.80 | 7.59 | +1.45% | 4,729,200 | 36,322,244 | 1.79 |
| 2026-09-28 | 7.62 | 7.61 | 7.88 | 7.58 | -0.26% | 4,539,700 | 34,787,024 | 1.71 |
| 2026-09-24 | 7.65 | 7.63 | 7.72 | 7.63 | -0.39% | 2,591,500 | 19,853,788 | 0.98 |
| 2026-09-23 | 7.67 | 7.66 | 7.72 | 7.62 | -0.26% | 2,715,400 | 20,837,712 | 1.03 |
| 2026-09-22 | 7.68 | 7.68 | 7.78 | 7.63 | +0.13% | 4,669,400 | 35,976,520 | 1.76 |
| 2026-09-21 | 7.60 | 7.67 | 7.69 | 7.58 | +0.92% | 2,975,800 | 22,739,074 | 1.12 |
| 2026-09-18 | 7.57 | 7.60 | 7.65 | 7.55 | +0.40% | 2,297,500 | 17,474,162 | 0.87 |
| 2026-09-17 | 7.52 | 7.57 | 7.59 | 7.47 | +0.40% | 1,814,200 | 13,669,692 | 0.69 |
| 2026-09-16 | 7.58 | 7.54 | 7.59 | 7.42 | -0.79% | 2,200,700 | 16,548,688 | 0.83 |
| 2026-09-15 | 7.65 | 7.60 | 7.65 | 7.49 | -0.65% | 2,408,300 | 18,220,250 | 0.91 |
| 2026-09-14 | 7.58 | 7.65 | 7.71 | 7.57 | +0.53% | 1,883,600 | 14,421,356 | 0.71 |
| 2026-09-11 | 7.77 | 7.61 | 7.77 | 7.57 | -2.31% | 2,886,000 | 22,004,834 | 1.09 |
| 2026-09-10 | 7.84 | 7.79 | 7.84 | 7.72 | -0.89% | 2,297,400 | 17,840,752 | 0.87 |
| 2026-09-09 | 7.97 | 7.86 | 7.97 | 7.83 | -1.13% | 3,438,800 | 27,031,880 | 1.30 |
| 2026-09-08 | 7.88 | 7.95 | 7.96 | 7.83 | +0.89% | 3,070,300 | 24,280,236 | 1.16 |
| 2026-09-07 | 7.90 | 7.88 | 7.91 | 7.80 | +0.38% | 2,484,800 | 19,559,732 | 0.94 |
| 2026-09-04 | 7.87 | 7.85 | 7.97 | 7.82 | +0.00% | 3,618,500 | 28,597,558 | 1.37 |
| 2026-09-03 | 8.05 | 7.85 | 8.07 | 7.83 | -1.88% | 3,572,000 | 28,302,320 | 1.35 |
| 2026-09-02 | 8.03 | 8.00 | 8.07 | 7.95 | -1.23% | 3,279,700 | 26,238,972 | 1.24 |
| 2026-09-01 | 8.00 | 8.10 | 8.26 | 7.99 | +0.87% | 5,808,700 | 47,105,736 | 2.19 |
| 2026-08-31 | 7.96 | 8.03 | 8.04 | 7.88 | +0.50% | 3,050,000 | 24,343,958 | 1.15 |
| 2026-08-28 | 7.97 | 7.99 | 8.00 | 7.92 | +0.13% | 2,261,000 | 18,012,992 | 0.85 |
| 2026-08-27 | 7.94 | 7.98 | 8.03 | 7.88 | -0.13% | 2,621,100 | 20,860,004 | 0.99 |
| 2026-08-26 | 7.94 | 7.99 | 8.13 | 7.93 | +0.13% | 3,820,500 | 30,705,274 | 1.44 |
需要全历史数据与程序化访问？
查看 德尔玛 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=sz301332 获取全部历史日线。