德福科技

sz301511 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）

80.64

涨跌幅

-2.21%

成交量

16,973,700 股

成交额

1,399,052,032 元

换手率

4.26%

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	81.89	80.64	84.86	80.50	-2.21%	16,973,700	1,399,052,032	4.26
2026-10-13	75.60	82.46	83.83	75.00	+1.29%	25,742,700	2,043,386,112	6.46
2026-10-12	86.00	81.41	86.69	81.00	-6.43%	23,725,700	1,978,387,840	5.95
2026-10-09	92.46	87.00	92.83	82.69	-7.32%	30,622,800	2,656,907,776	7.68
2026-10-08	95.80	93.87	99.55	92.52	-1.45%	21,766,600	2,092,875,008	5.46
2026-09-30	97.01	95.25	98.16	94.00	-0.94%	16,906,400	1,616,356,480	4.24
2026-09-29	93.00	96.15	97.55	92.03	+2.51%	19,830,000	1,878,834,048	4.97
2026-09-28	102.05	93.80	103.17	93.01	-9.20%	28,375,900	2,725,705,216	7.12
2026-09-24	111.90	103.30	111.91	103.09	-8.32%	29,340,000	3,102,669,568	7.36
2026-09-23	113.31	112.68	115.63	109.50	+1.42%	24,325,300	2,747,771,392	6.10
2026-09-22	114.51	111.10	115.50	110.42	+0.44%	25,887,400	2,923,667,456	6.49
2026-09-21	112.71	110.61	113.00	107.13	+0.10%	27,136,900	2,997,017,600	6.81
2026-09-18	111.02	110.50	111.98	105.30	+3.35%	32,288,300	3,515,628,288	8.10
2026-09-17	111.00	106.92	113.91	106.57	-4.31%	32,867,300	3,581,843,712	8.24
2026-09-16	112.40	111.74	113.89	108.68	-0.32%	31,302,300	3,482,374,656	7.85
2026-09-15	110.00	112.10	118.51	109.38	+2.82%	36,564,400	4,138,932,992	9.17
2026-09-14	103.59	109.03	112.02	101.34	+2.47%	34,450,400	3,741,038,080	8.64
2026-09-11	105.96	106.40	107.70	102.00	-2.10%	34,632,400	3,637,085,696	8.69
2026-09-10	105.09	108.68	112.82	104.00	+2.82%	37,369,400	4,090,270,464	9.37
2026-09-09	105.00	105.70	106.48	103.00	+2.54%	33,387,200	3,495,345,664	8.38
2026-09-08	99.00	103.08	106.57	98.08	+3.62%	43,565,900	4,458,798,080	10.93
2026-09-07	86.67	99.48	101.15	86.00	+16.97%	55,384,800	5,293,544,448	13.89
2026-09-04	90.42	85.05	91.35	84.31	-5.09%	25,795,600	2,247,206,144	6.47
2026-09-03	92.10	89.61	92.44	86.66	-1.26%	31,275,400	2,780,212,480	7.85
2026-09-02	90.06	90.75	92.50	88.50	-2.04%	31,326,000	2,827,604,224	7.86
2026-09-01	99.49	92.64	99.66	92.11	-5.07%	38,469,700	3,617,728,512	9.65
2026-08-31	89.00	97.59	98.80	87.75	+7.83%	57,988,000	5,542,032,896	14.55
2026-08-28	88.37	90.50	92.47	86.00	+4.15%	44,146,800	3,965,649,152	11.07
2026-08-27	82.05	86.89	88.88	79.86	+8.13%	32,706,800	2,764,000,768	8.20
2026-08-26	81.02	80.36	81.80	77.68	-1.37%	22,121,900	1,769,496,832	5.55

需要全历史数据与程序化访问？查看德福科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301511 获取全部历史日线。